Futong Technology Development Holdings Limited - 0465.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.37	0.37	0.37	0.37	0.37	76,000
September 24, 2025	0.37	0.38	0.38	0.38	0.37	40,000
September 23, 2025	0.34	0.38	0.38	0.38	0.34	250,000
September 22, 2025	0.33	0.34	0.34	0.34	0.33	98,000
September 19, 2025	0.35	0.35	0.35	0.35	0.35	42,000
September 18, 2025	0.35	0.35	0.35	0.35	0.35	50,000
September 17, 2025	0.35	0.35	0.35	0.35	0.35	0
September 16, 2025	0.35	0.35	0.35	0.35	0.35	0
September 15, 2025	0.35	0.35	0.35	0.35	0.35	0
September 12, 2025	0.35	0.35	0.35	0.35	0.35	0
September 11, 2025	0.35	0.35	0.35	0.35	0.35	110,000
September 10, 2025	0.35	0.35	0.35	0.35	0.35	56,000
September 09, 2025	0.35	0.35	0.35	0.35	0.34	10,000
September 08, 2025	0.35	0.35	0.35	0.35	0.33	108,000
September 05, 2025	0.36	0.36	0.36	0.36	0.36	196,000
September 04, 2025	0.36	0.36	0.36	0.36	0.36	0
September 03, 2025	0.36	0.36	0.36	0.36	0.36	2,000
September 02, 2025	0.36	0.36	0.36	0.36	0.36	6,000
September 01, 2025	0.36	0.36	0.36	0.36	0.36	194,000
August 29, 2025	0.35	0.36	0.36	0.39	0.34	6,000
August 28, 2025	0.36	0.36	0.36	0.36	0.36	0
August 27, 2025	0.36	0.36	0.36	0.36	0.36	0
August 26, 2025	0.35	0.35	0.35	0.35	0.35	0
August 25, 2025	0.34	0.34	0.34	0.34	0.34	0
August 22, 2025	0.36	0.34	0.34	0.39	0.34	98,000
August 21, 2025	0.36	0.36	0.36	0.36	0.36	14,000
August 20, 2025	0.36	0.36	0.36	0.36	0.36	60,000
August 19, 2025	0.36	0.36	0.36	0.36	0.36	40,000
August 18, 2025	0.35	0.37	0.35	0.37	0.35	10,000
August 15, 2025	0.37	0.36	0.36	0.37	0.34	20,000
August 14, 2025	0.38	0.36	0.36	0.4	0.36	68,000
August 13, 2025	0.38	0.38	0.38	0.38	0.38	180,000
August 12, 2025	0.33	0.34	0.34	0.34	0.33	14,000
August 11, 2025	0.34	0.34	0.34	0.34	0.34	0
August 08, 2025	0.33	0.34	0.34	0.34	0.33	78,000
August 07, 2025	0.34	0.34	0.34	0.34	0.34	0
August 06, 2025	0.34	0.34	0.34	0.34	0.34	1.13M
August 05, 2025	0.35	0.34	0.34	0.35	0.34	110,000
August 04, 2025	0.35	0.35	0.35	0.35	0.35	0
August 01, 2025	0.35	0.35	0.35	0.35	0.35	2,000
July 31, 2025	0.35	0.35	0.35	0.35	0.35	0
July 30, 2025	0.35	0.35	0.35	0.35	0.35	104,000
July 29, 2025	0.36	0.36	0.36	0.36	0.36	24,000
July 28, 2025	0.36	0.36	0.36	0.36	0.36	0
July 25, 2025	0.36	0.36	0.36	0.36	0.36	146,000
July 24, 2025	0.35	0.35	0.35	0.35	0.35	16,000
July 23, 2025	0.37	0.37	0.37	0.37	0.37	0
July 22, 2025	0.35	0.38	0.38	0.39	0.35	94,000
July 21, 2025	0.35	0.35	0.35	0.35	0.34	58,000
July 18, 2025	0.32	0.34	0.34	0.34	0.32	280,000
July 17, 2025	0.3	0.32	0.32	0.32	0.3	34,000
July 16, 2025	0.31	0.3	0.3	0.31	0.3	42,000
July 15, 2025	0.31	0.31	0.31	0.31	0.31	28,000
July 14, 2025	0.29	0.3	0.3	0.35	0.29	752,000
July 11, 2025	0.27	0.27	0.27	0.27	0.27	20,000
July 10, 2025	0.27	0.27	0.27	0.28	0.27	98,000
July 09, 2025	0.26	0.26	0.26	0.26	0.26	0
July 08, 2025	0.26	0.26	0.26	0.26	0.26	0
July 07, 2025	0.26	0.26	0.26	0.26	0.26	0
July 04, 2025	0.24	0.26	0.26	0.26	0.24	4,000

Futong Technology Development Holdings Limited (0465.HK) HKSE