Futong Technology Development Holdings Limited (HKG:0465)
Hong Kong · Delayed Price · Currency is HKD 4.170
-0.080 (-1.88%)
Jun 23, 2026, 3:59 PM HKT
HKG:0465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4.88 | 5.18 | 4.64 | 5.18 | 5.18 | 9.05% | 476,000 |
| May 29, 2026 | 4.94 | 5.19 | 4.72 | 4.75 | 4.75 | -3.85% | 564,000 |
| May 28, 2026 | 4.89 | 5.08 | 4.78 | 4.94 | 4.94 | 1.02% | 500,000 |
| May 27, 2026 | 5.11 | 5.20 | 4.80 | 4.89 | 4.89 | -4.31% | 670,000 |
| May 26, 2026 | 5.44 | 5.75 | 4.88 | 5.11 | 5.11 | -6.58% | 1,752,000 |
| May 22, 2026 | 4.55 | 5.56 | 4.55 | 5.47 | 5.47 | 20.48% | 2,613,700 |
| May 21, 2026 | 4.30 | 4.71 | 3.73 | 4.54 | 4.54 | 5.58% | 466,000 |
| May 20, 2026 | 4.55 | 4.63 | 3.52 | 4.30 | 4.30 | -13.13% | 2,130,000 |
| May 19, 2026 | 4.89 | 5.50 | 4.57 | 4.95 | 4.95 | 1.23% | 428,200 |
| May 18, 2026 | 4.99 | 5.69 | 4.89 | 4.89 | 4.89 | -2.00% | 1,152,000 |
| May 15, 2026 | 5.90 | 5.90 | 4.86 | 4.99 | 4.99 | -14.11% | 1,552,000 |
| May 14, 2026 | 6.12 | 6.77 | 5.60 | 5.81 | 5.81 | -5.07% | 3,332,000 |
| May 13, 2026 | 4.98 | 6.49 | 4.84 | 6.12 | 6.12 | 24.64% | 10,152,800 |
| May 12, 2026 | 4.85 | 5.29 | 4.00 | 4.91 | 4.91 | 1.24% | 3,692,000 |
| May 11, 2026 | 3.49 | 5.00 | 3.29 | 4.85 | 4.85 | 57.98% | 8,948,000 |
| May 8, 2026 | 3.15 | 3.38 | 2.50 | 3.07 | 3.07 | -2.54% | 3,214,000 |
| May 7, 2026 | 2.64 | 3.41 | 2.60 | 3.15 | 3.15 | 19.77% | 6,506,000 |
| May 6, 2026 | 2.28 | 3.90 | 2.24 | 2.63 | 2.63 | 17.41% | 10,336,000 |
| May 5, 2026 | 1.24 | 2.40 | 1.15 | 2.24 | 2.24 | 77.78% | 7,384,000 |
| May 4, 2026 | 0.77 | 1.26 | 0.72 | 1.26 | 1.26 | 63.64% | 3,292,000 |
| Apr 30, 2026 | 0.70 | 0.79 | 0.70 | 0.77 | 0.77 | 13.24% | 590,000 |
| Apr 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 28, 2026 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 9.68% | 134,000 |
| Apr 27, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 78,000 |
| Apr 24, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 10,000 |
| Apr 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 22, 2026 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 15.79% | 78,000 |
| Apr 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 62,000 |
| Apr 20, 2026 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -8.20% | 54,000 |
| Apr 17, 2026 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -6.15% | 26,000 |
| Apr 16, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 8.33% | 542,000 |
| Apr 15, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 444,000 |
| Apr 14, 2026 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | -6.25% | 78,000 |
| Apr 13, 2026 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -3.03% | 146,000 |
| Apr 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |