Futian Holdings Limited (HKG:8196)
Hong Kong · Delayed Price · Currency is HKD 0.8000
+0.1300 (19.40%)
At close: Feb 13, 2026
Futian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.70 | 0.80 | 0.69 | 0.80 | 0.80 | 19.40% | 1,285,600 |
| Feb 12, 2026 | 0.60 | 0.76 | 0.60 | 0.67 | 0.67 | 15.52% | 2,088,000 |
| Feb 11, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 3.57% | 384,000 |
| Feb 10, 2026 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 552,000 |
| Feb 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 160,000 |
| Feb 6, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 328,000 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 384,000 |
| Feb 4, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 1,872,000 |
| Feb 3, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 5.45% | 1,168,000 |
| Feb 2, 2026 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 376,000 |
| Jan 30, 2026 | 0.56 | 0.60 | 0.54 | 0.59 | 0.59 | - | 184,400 |
| Jan 29, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 296,000 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | - | 272,000 |
| Jan 27, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 240,000 |
| Jan 26, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 226,000 |
| Jan 23, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 264,000 |
| Jan 22, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 256,000 |
| Jan 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 264,000 |
| Jan 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 280,000 |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 40,000 |
| Jan 16, 2026 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 384,000 |
| Jan 15, 2026 | 0.63 | 0.63 | 0.55 | 0.62 | 0.62 | -1.59% | 348,800 |
| Jan 14, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 344,000 |
| Jan 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 347,200 |
| Jan 12, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 336,000 |
| Jan 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 424,000 |
| Jan 8, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 528,000 |
| Jan 7, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 440,000 |
| Jan 6, 2026 | 0.61 | 0.66 | 0.60 | 0.63 | 0.63 | 3.28% | 392,000 |
| Jan 5, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -4.69% | 500,800 |
| Jan 2, 2026 | 0.66 | 0.67 | 0.61 | 0.64 | 0.64 | -3.03% | 696,000 |
| Dec 31, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 248,000 |
| Dec 30, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 480,000 |
| Dec 29, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -3.03% | 928,000 |
| Dec 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 256,000 |
| Dec 23, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 440,000 |
| Dec 22, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 456,000 |
| Dec 19, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 560,000 |
| Dec 18, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 2.99% | 488,000 |
| Dec 17, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 488,000 |
| Dec 16, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 464,000 |
| Dec 15, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 464,000 |
| Dec 12, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | - | 568,000 |
| Dec 11, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 1.52% | 560,000 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 552,000 |
| Dec 9, 2025 | 0.66 | 0.68 | 0.60 | 0.68 | 0.68 | 3.03% | 576,800 |
| Dec 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 16,000 |
| Dec 5, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 1.52% | 656,000 |
| Dec 4, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 280,000 |
| Dec 3, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 544,000 |