Futong Technology Development Holdings Limited (HKG:0465)
Hong Kong · Delayed Price · Currency is HKD 3.300
+0.090 (2.80%)
Aug 12, 2026, 3:46 PM HKT
HKG:0465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 2.80% | 26,000 |
| Aug 11, 2026 | 3.18 | 3.24 | 3.11 | 3.21 | 3.21 | -1.83% | 42,000 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.20 | 3.27 | 3.27 | -7.37% | 356,000 |
| Aug 7, 2026 | 2.59 | 4.20 | 2.59 | 3.53 | 3.53 | 36.29% | 1,973,167 |
| Aug 6, 2026 | 2.55 | 2.60 | 2.48 | 2.59 | 2.59 | 1.77% | 348,000 |
| Aug 5, 2026 | 2.80 | 2.80 | 2.46 | 2.55 | 2.55 | -9.11% | 460,000 |
| Aug 4, 2026 | 2.90 | 3.12 | 2.80 | 2.80 | 2.80 | -1.06% | 110,000 |
| Aug 3, 2026 | 2.69 | 2.91 | 2.65 | 2.83 | 2.83 | 1.07% | 364,000 |
| Jul 31, 2026 | 2.46 | 2.80 | 2.46 | 2.80 | 2.80 | 14.75% | 100,000 |
| Jul 30, 2026 | 2.45 | 2.48 | 1.80 | 2.44 | 2.44 | -2.79% | 294,000 |
| Jul 29, 2026 | 2.65 | 2.90 | 2.50 | 2.51 | 2.51 | -18.77% | 489,666 |
| Jul 28, 2026 | 3.25 | 3.26 | 2.86 | 3.09 | 3.09 | -4.92% | 144,000 |
| Jul 27, 2026 | 3.37 | 3.44 | 3.07 | 3.25 | 3.25 | -3.85% | 356,000 |
| Jul 24, 2026 | 3.56 | 3.56 | 3.31 | 3.38 | 3.38 | -6.37% | 190,000 |
| Jul 23, 2026 | 3.33 | 3.69 | 3.33 | 3.61 | 3.61 | 8.41% | 454,000 |
| Jul 22, 2026 | 3.20 | 3.47 | 2.84 | 3.33 | 3.33 | -1.19% | 740,000 |
| Jul 21, 2026 | 3.35 | 3.90 | 2.35 | 3.37 | 3.37 | 7.32% | 3,007,833 |
| Jul 20, 2026 | 2.29 | 4.30 | 2.01 | 3.14 | 3.14 | 47.42% | 2,178,000 |
| Jul 17, 2026 | 2.41 | 2.44 | 1.70 | 2.13 | 2.13 | -24.47% | 748,000 |
| Jul 16, 2026 | 2.70 | 2.86 | 2.70 | 2.82 | 2.82 | 0.71% | 82,000 |
| Jul 15, 2026 | 2.79 | 3.30 | 2.70 | 2.80 | 2.80 | - | 234,000 |
| Jul 14, 2026 | 3.05 | 3.05 | 2.80 | 2.80 | 2.80 | -8.20% | 602,000 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.02 | 3.05 | 3.05 | -13.60% | 336,450 |
| Jul 10, 2026 | 3.50 | 3.62 | 3.40 | 3.53 | 3.53 | -2.22% | 95,000 |
| Jul 9, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -2.70% | 34,000 |
| Jul 8, 2026 | 3.89 | 4.03 | 3.70 | 3.71 | 3.71 | -1.85% | 98,000 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.57 | 3.78 | 3.78 | -1.82% | 122,000 |
| Jul 6, 2026 | 3.83 | 4.12 | 3.81 | 3.85 | 3.85 | 3.49% | 190,000 |
| Jul 3, 2026 | 3.98 | 4.15 | 3.72 | 3.72 | 3.72 | -3.38% | 188,000 |
| Jul 2, 2026 | 3.60 | 4.29 | 3.52 | 3.85 | 3.85 | 6.94% | 536,000 |
| Jun 30, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.98% | 102,000 |
| Jun 29, 2026 | 3.55 | 3.70 | 3.53 | 3.53 | 3.53 | -0.56% | 76,000 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.52 | 3.55 | 3.55 | -7.79% | 216,000 |
| Jun 25, 2026 | 3.98 | 4.56 | 3.75 | 3.85 | 3.85 | -1.53% | 306,000 |
| Jun 24, 2026 | 4.17 | 4.17 | 3.86 | 3.91 | 3.91 | -6.24% | 266,000 |
| Jun 23, 2026 | 4.29 | 4.35 | 3.98 | 4.17 | 4.17 | -1.88% | 256,000 |
| Jun 22, 2026 | 4.29 | 4.50 | 4.05 | 4.25 | 4.25 | 7.32% | 768,000 |
| Jun 18, 2026 | 4.24 | 4.55 | 3.96 | 3.96 | 3.96 | -6.38% | 740,000 |
| Jun 17, 2026 | 4.34 | 4.69 | 3.91 | 4.23 | 4.23 | -2.53% | 901,000 |
| Jun 16, 2026 | 4.26 | 4.88 | 4.10 | 4.34 | 4.34 | 1.88% | 2,342,000 |
| Jun 15, 2026 | 3.09 | 4.44 | 3.09 | 4.26 | 4.26 | 37.86% | 2,568,000 |
| Jun 12, 2026 | 3.20 | 3.98 | 3.01 | 3.09 | 3.09 | -2.52% | 806,500 |
| Jun 11, 2026 | 3.79 | 3.79 | 3.09 | 3.17 | 3.17 | -15.24% | 1,246,000 |
| Jun 10, 2026 | 3.84 | 3.95 | 3.69 | 3.74 | 3.74 | -2.60% | 562,000 |
| Jun 9, 2026 | 4.09 | 4.17 | 3.68 | 3.84 | 3.84 | -6.11% | 706,000 |
| Jun 8, 2026 | 4.12 | 4.40 | 4.00 | 4.09 | 4.09 | -0.73% | 236,000 |
| Jun 5, 2026 | 4.85 | 4.99 | 4.09 | 4.12 | 4.12 | -15.05% | 138,000 |
| Jun 4, 2026 | 4.97 | 4.97 | 4.85 | 4.85 | 4.85 | -1.22% | 236,000 |
| Jun 3, 2026 | 5.24 | 5.24 | 4.70 | 4.91 | 4.91 | -4.10% | 294,000 |
| Jun 2, 2026 | 5.29 | 5.37 | 4.92 | 5.12 | 5.12 | -1.16% | 476,000 |