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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	0.5	0.5	0.5	0.5	0.5	74,000
November 04, 2025	0.5	0.5	0.5	0.5	0.5	0
November 03, 2025	0.5	0.5	0.5	0.5	0.5	10,000
October 31, 2025	0.5	0.5	0.5	0.5	0.5	44,000
October 30, 2025	0.49	0.52	0.52	0.52	0.48	102,000
October 28, 2025	0.49	0.47	0.47	0.5	0.47	62,000
October 27, 2025	0.49	0.48	0.48	0.49	0.47	198,000
October 26, 2025	0.49	0.48	0.48	0.49	0.47	198,000
October 24, 2025	0.48	0.54	0.54	0.54	0.42	1.06M
October 23, 2025	0.42	0.43	0.43	0.44	0.42	48,000
October 22, 2025	0.45	0.46	0.46	0.53	0.43	1.76M
October 21, 2025	0.4	0.42	0.42	0.42	0.4	168,000
October 20, 2025	0.38	0.37	0.37	0.4	0.37	174,000
October 17, 2025	0.34	0.34	0.34	0.34	0.34	0
October 16, 2025	0.34	0.34	0.34	0.34	0.34	0
October 15, 2025	0.34	0.34	0.34	0.34	0.34	8,000
October 14, 2025	0.35	0.34	0.34	0.35	0.34	120,000
October 13, 2025	0.35	0.35	0.35	0.35	0.34	90,000
October 10, 2025	0.36	0.35	0.35	0.36	0.35	10,000
October 09, 2025	0.37	0.36	0.36	0.37	0.36	66,000
October 08, 2025	0.35	0.35	0.35	0.35	0.35	0
October 06, 2025	0.34	0.35	0.35	0.35	0.34	4,000
October 03, 2025	0.37	0.37	0.37	0.37	0.37	0
October 02, 2025	0.37	0.37	0.37	0.37	0.37	52,000
September 26, 2025	0.37	0.37	0.37	0.37	0.37	0
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

Futong Technology Development Holdings Limited (0465.HK) HKSE