Futong Technology Development Holdings Limited (0465.HK) HKSE

0.46

+0(+0.00%)

Updated at December 05 09:20AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.46	0.46	0.46	0.46	0.46	140,000
December 03, 2025	0.46	0.46	0.46	0.46	0.46	0
December 02, 2025	0.46	0.46	0.46	0.46	0.46	20,000
December 01, 2025	0.46	0.46	0.46	0.46	0.46	6,000
November 28, 2025	0.49	0.49	0.49	0.49	0.49	0
November 27, 2025	0.49	0.49	0.49	0.49	0.49	0
November 26, 2025	0.47	0.49	0.49	0.49	0.46	152,000
November 25, 2025	0.5	0.5	0.5	0.5	0.5	0
November 24, 2025	0.5	0.5	0.5	0.5	0.5	0
November 21, 2025	0.5	0.5	0.5	0.5	0.5	98,000
November 20, 2025	0.5	0.57	0.57	0.57	0.5	254,000
November 19, 2025	0.49	0.5	0.5	0.5	0.49	30,000
November 18, 2025	0.49	0.48	0.48	0.49	0.48	48,000
November 17, 2025	0.49	0.49	0.49	0.49	0.49	0
November 14, 2025	0.48	0.49	0.49	0.49	0.48	2,000
November 13, 2025	0.55	0.55	0.55	0.55	0.55	0
November 12, 2025	0.55	0.55	0.55	0.55	0.55	0
November 11, 2025	0.49	0.55	0.55	0.56	0.49	474,000
November 10, 2025	0.5	0.5	0.5	0.5	0.5	0
November 07, 2025	0.5	0.5	0.5	0.5	0.5	0
November 06, 2025	0.5	0.5	0.5	0.5	0.5	0
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