Futong Technology Development Holdings Limited (HKG:0465)
Hong Kong · Delayed Price · Currency is HKD 2.845
0.00 (0.00%)
Nov 12, 2026, 10:42 AM HKT
HKG:0465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 10,000 |
| Nov 11, 2026 | 3.00 | 3.20 | 2.70 | 2.85 | 2.85 | 4.40% | 250,000 |
| Nov 10, 2026 | 2.20 | 2.65 | 2.20 | 2.73 | 2.73 | 29.15% | 108,000 |
| Nov 9, 2026 | 2.01 | 2.10 | 2.00 | 2.11 | 2.11 | 5.24% | 233,634 |
| Nov 6, 2026 | 2.00 | 2.01 | 1.80 | 2.01 | 2.01 | -3.61% | 218,000 |
| Nov 5, 2026 | 2.50 | 2.50 | 2.06 | 2.08 | 2.08 | -26.11% | 144,600 |
| Nov 4, 2026 | 3.01 | 3.01 | 2.82 | 2.82 | 2.82 | -9.19% | 36,000 |
| Nov 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | - |
| Nov 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.48% | 26,000 |
| Oct 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16% | - |
| Oct 29, 2026 | 3.18 | 3.18 | 3.17 | 3.15 | 3.15 | 0.32% | 6,000 |
| Oct 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16% | - |
| Oct 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16% | - |
| Oct 23, 2026 | 3.16 | 3.16 | 3.16 | 3.15 | 3.15 | - | 14,000 |
| Oct 22, 2026 | 3.17 | 3.17 | 3.00 | 3.15 | 3.15 | -1.25% | 36,000 |
| Oct 21, 2026 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | -0.16% | 8,000 |
| Oct 20, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.24% | 22,000 |
| Oct 16, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.15% | 4,000 |
| Oct 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | 4,000 |
| Oct 14, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 5.66% | 15,000 |
| Oct 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | 12,000 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | 62,000 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.15% | 2,000 |
| Oct 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.34% | 4,000 |
| Oct 6, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.95% | 26,000 |
| Oct 5, 2026 | 3.17 | 3.30 | 3.17 | 3.17 | 3.17 | - | 88,000 |
| Oct 2, 2026 | 3.22 | 3.22 | 3.00 | 3.17 | 3.17 | -1.09% | 88,000 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | 0.16% | 265,000 |
| Sep 29, 2026 | 3.27 | 3.27 | 3.10 | 3.20 | 3.20 | -14.67% | 116,000 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Sep 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Sep 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.13% | - |
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | 30,000 |
| Sep 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.13% | 20,000 |
| Sep 21, 2026 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | - | 162,000 |
| Sep 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2,000 |
| Sep 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,000 |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 2,000 |
| Sep 15, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | -0.27% | 118,000 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -4.94% | 62,000 |
| Sep 11, 2026 | 4.01 | 4.01 | 4.01 | 3.95 | 3.95 | 1.28% | 2,000 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 1.17% | 58,000 |
| Sep 9, 2026 | 3.91 | 4.00 | 3.85 | 3.85 | 3.85 | -1.28% | 152,000 |
| Sep 8, 2026 | 3.89 | 4.05 | 3.88 | 3.90 | 3.90 | 0.52% | 562,000 |
| Sep 7, 2026 | 3.70 | 4.00 | 3.70 | 3.88 | 3.88 | 1.70% | 82,000 |
| Sep 4, 2026 | 4.00 | 4.01 | 3.81 | 3.82 | 3.82 | -0.39% | 62,000 |
| Sep 3, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.66% | 18,000 |
| Sep 2, 2026 | 3.80 | 3.85 | 3.75 | 3.81 | 3.81 | 0.93% | 58,000 |