Futian Holdings Limited (HKG:8196)
Hong Kong · Delayed Price · Currency is HKD 0.6800
0.00 (0.00%)
Apr 21, 2026, 1:04 PM HKT
Futian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | - | - | 272,000 |
| Apr 20, 2026 | 0.70 | 0.71 | 0.61 | 0.68 | 0.68 | 4.62% | 2,192,000 |
| Apr 17, 2026 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -7.14% | 1,464,000 |
| Apr 16, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 4.48% | 504,000 |
| Apr 15, 2026 | 0.68 | 0.71 | 0.68 | 0.67 | 0.67 | -1.47% | 360,000 |
| Apr 14, 2026 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -5.56% | 456,000 |
| Apr 13, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | - | 1,648,000 |
| Apr 10, 2026 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.86% | 696,000 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.41% | 608,000 |
| Apr 8, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 289,200 |
| Apr 2, 2026 | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | 4.35% | 1,240,000 |
| Apr 1, 2026 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 6.15% | 544,000 |
| Mar 31, 2026 | 0.67 | 0.68 | 0.60 | 0.65 | 0.65 | -4.41% | 336,000 |
| Mar 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 760,000 |
| Mar 26, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 208,000 |
| Mar 25, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 424,000 |
| Mar 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 40,000 |
| Mar 23, 2026 | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -8.33% | 376,000 |
| Mar 20, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -2.70% | 480,000 |
| Mar 19, 2026 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | - | 496,000 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 416,000 |
| Mar 17, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 464,000 |
| Mar 16, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 408,000 |
| Mar 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 12, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 440,000 |
| Mar 11, 2026 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 480,000 |
| Mar 10, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 1.37% | 440,000 |
| Mar 9, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | -3.95% | 440,000 |
| Mar 6, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.11% | 520,000 |
| Mar 5, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.95% | 680,000 |
| Mar 4, 2026 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -3.80% | 920,000 |
| Mar 3, 2026 | 0.74 | 0.80 | 0.71 | 0.79 | 0.79 | 6.76% | 560,000 |
| Mar 2, 2026 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 5.71% | 448,000 |
| Feb 27, 2026 | 0.77 | 0.78 | 0.70 | 0.70 | 0.70 | -9.09% | 1,184,000 |
| Feb 26, 2026 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | 1.32% | 544,000 |
| Feb 25, 2026 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -3.80% | 584,000 |
| Feb 24, 2026 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -3.66% | 496,000 |
| Feb 23, 2026 | 0.80 | 0.89 | 0.76 | 0.82 | 0.82 | 2.50% | 376,000 |
| Feb 20, 2026 | 0.78 | 0.88 | 0.76 | 0.80 | 0.80 | - | 296,000 |
| Feb 16, 2026 | 0.85 | 0.86 | 0.74 | 0.80 | 0.80 | - | 560,000 |
| 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 |