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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.74	0.74	0.74	0.74	0.74	0
February 13, 2026	0.76	0.76	0.76	0.76	0.76	6,000
February 12, 2026	0.71	0.73	0.73	0.77	0.68	164,000
February 11, 2026	0.7	0.7	0.7	0.7	0.7	4,000
February 10, 2026	0.8	0.7	0.7	0.8	0.62	162,000
February 09, 2026	0.72	0.7	0.7	0.82	0.7	214,000
February 06, 2026	0.68	0.68	0.68	0.68	0.68	0
February 05, 2026	0.68	0.68	0.68	0.68	0.68	0
February 04, 2026	0.68	0.68	0.68	0.68	0.68	0
February 03, 2026	0.68	0.7	0.7	0.72	0.68	30,000
February 02, 2026	0.68	0.68	0.68	0.68	0.68	0
January 30, 2026	0.67	0.69	0.69	0.69	0.63	62,000
January 29, 2026	0.72	0.71	0.71	0.72	0.71	2,000
January 28, 2026	0.71	0.71	0.71	0.71	0.71	0
January 27, 2026	0.66	0.72	0.72	0.72	0.66	270,000
January 26, 2026	0.75	0.66	0.66	0.75	0.62	226,000
January 23, 2026	0.68	0.72	0.72	0.72	0.67	72,000
January 22, 2026	0.64	0.67	0.67	0.69	0.62	248,000
January 21, 2026	0.62	0.66	0.66	0.68	0.62	310,000
January 20, 2026	0.68	0.67	0.67	0.68	0.65	62,000
January 19, 2026	0.7	0.7	0.7	0.7	0.7	0
January 16, 2026	0.65	0.7	0.7	0.79	0.65	422,000
January 15, 2026	0.75	0.72	0.72	0.75	0.66	52,000
January 14, 2026	0.75	0.71	0.71	0.75	0.69	26,000
January 13, 2026	0.73	0.73	0.73	0.73	0.68	66,000
January 12, 2026	0.78	0.75	0.75	0.78	0.75	74,000
January 09, 2026	0.79	0.79	0.79	0.79	0.79	0
January 08, 2026	0.76	0.79	0.79	0.8	0.75	52,000
January 07, 2026	0.75	0.76	0.76	0.8	0.74	314,000
January 06, 2026	0.71	0.75	0.75	0.75	0.71	62,000
January 05, 2026	0.72	0.72	0.72	0.72	0.68	166,000
January 02, 2026	0.72	0.72	0.72	0.72	0.72	0
December 31, 2025	0.72	0.72	0.72	0.72	0.72	0
December 30, 2025	0.7	0.72	0.72	0.78	0.7	642,000
December 29, 2025	0.69	0.69	0.69	0.69	0.69	0
December 24, 2025	0.69	0.69	0.69	0.69	0.65	34,000
December 23, 2025	0.68	0.68	0.68	0.68	0.68	0
December 22, 2025	0.69	0.69	0.69	0.69	0.69	0
December 19, 2025	0.67	0.69	0.69	0.69	0.67	32,000
December 18, 2025	0.6	0.7	0.7	0.72	0.6	948,000
December 17, 2025	0.56	0.57	0.57	0.57	0.56	46,000
December 16, 2025	0.6	0.59	0.59	0.6	0.59	28,000
December 15, 2025	0.51	0.59	0.59	0.6	0.51	588,000
December 12, 2025	0.5	0.5	0.5	0.5	0.5	0
December 11, 2025	0.5	0.5	0.5	0.5	0.5	0
December 10, 2025	0.5	0.5	0.5	0.5	0.5	28,000
December 09, 2025	0.54	0.51	0.51	0.56	0.5	162,000
December 08, 2025	0.46	0.46	0.46	0.46	0.46	0
December 05, 2025	0.46	0.46	0.46	0.46	0.46	0
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

Futong Technology Development Holdings Limited (0465.HK) HKSE