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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.24	0.26	0.26	0.26	0.24	10,000
July 02, 2025	0.24	0.26	0.26	0.26	0.24	12,000
June 30, 2025	0.27	0.27	0.27	0.27	0.27	10,000
June 27, 2025	0.27	0.27	0.27	0.27	0.27	18,000
June 26, 2025	0.27	0.27	0.27	0.27	0.27	0
June 25, 2025	0.27	0.27	0.27	0.27	0.24	70,000
June 24, 2025	0.31	0.31	0.31	0.31	0.31	0
June 23, 2025	0.31	0.31	0.31	0.31	0.31	0
June 20, 2025	0.31	0.31	0.31	0.31	0.31	0
June 19, 2025	0.31	0.31	0.31	0.31	0.31	4,000
June 18, 2025	0.29	0.29	0.29	0.29	0.29	2,000
June 17, 2025	0.29	0.29	0.29	0.29	0.29	0
June 16, 2025	0.29	0.29	0.29	0.29	0.29	0
June 13, 2025	0.29	0.29	0.29	0.29	0.29	0
June 12, 2025	0.29	0.29	0.29	0.3	0.29	28,000
June 11, 2025	0.29	0.29	0.29	0.29	0.29	0
June 10, 2025	0.29	0.29	0.29	0.29	0.29	0
June 09, 2025	0.29	0.29	0.29	0.29	0.29	2,000
June 06, 2025	0.31	0.31	0.31	0.31	0.31	0
June 05, 2025	0.31	0.31	0.31	0.31	0.31	0
June 04, 2025	0.31	0.31	0.31	0.31	0.31	0
June 03, 2025	0.29	0.31	0.31	0.31	0.29	26,000
June 02, 2025	0.31	0.31	0.31	0.31	0.31	0
May 30, 2025	0.3	0.31	0.31	0.33	0.3	178,000
May 29, 2025	0.29	0.29	0.29	0.29	0.29	0
May 28, 2025	0.3	0.29	0.29	0.3	0.25	160,000
May 27, 2025	0.31	0.31	0.31	0.31	0.31	38,000
May 26, 2025	0.31	0.31	0.31	0.31	0.31	0

Futong Technology Development Holdings Limited (0465.HK) HKSE