Futian Holdings Limited (HKG:8196)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0100 (-1.16%)
Aug 1, 2025, 4:08 PM HKT
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.88 | -1.16% | 688,000 |
| Jul 31, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -9.47% | 944,000 |
| Jul 30, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -5.00% | 632,000 |
| Jul 29, 2025 | 1.15 | 1.15 | 0.91 | 1.00 | 1.00 | -10.71% | 1,900,800 |
| Jul 28, 2025 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 872,000 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 336,000 |
| Jul 24, 2025 | 1.21 | 1.26 | 1.14 | 1.14 | 1.14 | -5.79% | 1,176,000 |
| Jul 23, 2025 | 1.14 | 1.29 | 1.14 | 1.21 | 1.21 | 6.14% | 1,224,000 |
| Jul 22, 2025 | 1.12 | 1.17 | 1.06 | 1.14 | 1.14 | 1.79% | 1,136,000 |
| Jul 21, 2025 | 1.11 | 1.12 | 1.00 | 1.12 | 1.12 | 3.70% | 704,000 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 8,000 |
| Jul 17, 2025 | 1.14 | 1.20 | 1.08 | 1.08 | 1.08 | -6.09% | 48,000 |
| Jul 16, 2025 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 992,000 |
| Jul 15, 2025 | 1.12 | 1.19 | 1.06 | 1.12 | 1.12 | -6.67% | 1,040,000 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.10 | 1.20 | 1.20 | -13.04% | 3,408,000 |
| Jul 11, 2025 | 1.36 | 1.45 | 1.31 | 1.38 | 1.38 | -12.10% | 1,230,000 |
| Jul 10, 2025 | 1.20 | 1.57 | 1.10 | 1.57 | 1.57 | 18.05% | 1,128,800 |
| Jul 9, 2025 | 1.19 | 1.35 | 1.18 | 1.33 | 1.33 | 8.13% | 156,800 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.11 | 1.23 | 1.23 | -6.82% | 440,000 |
| Jul 7, 2025 | 1.59 | 1.59 | 1.08 | 1.32 | 1.32 | -16.98% | 3,824,000 |
| Jul 4, 2025 | 1.32 | 1.75 | 1.32 | 1.59 | 1.59 | 24.22% | 4,750,400 |
| Jul 3, 2025 | 1.00 | 1.45 | 1.00 | 1.28 | 1.28 | 31.96% | 3,942,000 |
| Jul 2, 2025 | 0.80 | 0.97 | 0.80 | 0.97 | 0.97 | 31.08% | 2,303,200 |
| Jun 30, 2025 | 0.63 | 0.77 | 0.63 | 0.74 | 0.74 | 29.82% | 1,870,400 |
| Jun 27, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 11.76% | 1,064,000 |
| Jun 26, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -1.92% | 128,000 |
| Jun 25, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -8.77% | 168,000 |
| Jun 24, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -8.06% | 800,000 |
| Jun 23, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 80,000 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -11.11% | 352,000 |
| Jun 19, 2025 | 0.78 | 0.81 | 0.72 | 0.72 | 0.72 | -4.00% | 48,000 |
| Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 16,000 |
| Jun 17, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -3.85% | 136,000 |
| Jun 16, 2025 | 0.70 | 0.78 | 0.67 | 0.78 | 0.78 | 6.85% | 1,008,000 |
| Jun 13, 2025 | 0.72 | 0.78 | 0.70 | 0.73 | 0.73 | -3.95% | 112,000 |
| Jun 12, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -2.56% | 504,000 |
| Jun 11, 2025 | 0.88 | 0.90 | 0.76 | 0.78 | 0.78 | -1.27% | 1,458,800 |
| Jun 10, 2025 | 0.67 | 0.90 | 0.67 | 0.79 | 0.79 | 16.18% | 1,450,800 |
| Jun 9, 2025 | 0.62 | 0.75 | 0.62 | 0.68 | 0.68 | 17.24% | 260,800 |
| Jun 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 800,000 |
| Jun 5, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -5.00% | 608,000 |
| Jun 4, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 800,000 |
| Jun 3, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 480,000 |
| Jun 2, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | -11.76% | 400,000 |
| May 30, 2025 | 0.55 | 0.74 | 0.55 | 0.68 | 0.68 | 25.93% | 880,000 |
| May 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.90% | 412,000 |
| May 28, 2025 | 0.58 | 0.58 | 0.52 | 0.58 | 0.58 | 18.37% | 512,000 |
| May 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 1,200,000 |
| May 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.81% | 432,000 |
| May 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 552,000 |