Futian Holdings Limited - 8196.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.66	0.66	0.66	0.67	0.66	280,000
December 03, 2025	0.68	0.65	0.65	0.68	0.65	544,000
December 02, 2025	0.68	0.68	0.68	0.69	0.68	552,000
December 01, 2025	0.66	0.68	0.68	0.69	0.65	984,000
November 28, 2025	0.69	0.69	0.69	0.69	0.68	592,000
November 27, 2025	0.66	0.69	0.69	0.7	0.66	592,000
November 26, 2025	0.69	0.66	0.66	0.71	0.66	668,400
November 25, 2025	0.7	0.7	0.7	0.7	0.7	8,000
November 24, 2025	0.66	0.7	0.7	0.74	0.65	976,000
November 21, 2025	0.73	0.68	0.68	0.73	0.68	328,000
November 20, 2025	0.73	0.74	0.74	0.76	0.72	224,000
November 19, 2025	0.72	0.73	0.73	0.73	0.71	432,000
November 18, 2025	0.74	0.74	0.74	0.74	0.74	0
November 17, 2025	0.76	0.77	0.77	0.78	0.71	640,000
November 14, 2025	0.78	0.76	0.76	0.78	0.76	616,000
November 13, 2025	0.78	0.78	0.78	0.79	0.69	1.81M
November 12, 2025	0.73	0.78	0.78	0.78	0.71	680,000
November 11, 2025	0.71	0.73	0.73	0.76	0.71	648,000
November 10, 2025	0.75	0.72	0.72	0.79	0.67	560,000
November 07, 2025	0.79	0.75	0.75	0.79	0.75	816,000
November 06, 2025	0.78	0.8	0.8	0.81	0.78	592,000
November 05, 2025	0.79	0.78	0.78	0.81	0.77	1.46M
November 04, 2025	0.82	0.78	0.78	0.83	0.78	672,000
November 03, 2025	0.83	0.82	0.82	0.85	0.82	1.87M
October 31, 2025	0.82	0.83	0.83	0.83	0.8	632,000
October 30, 2025	0.82	0.83	0.83	0.84	0.81	680,000
October 28, 2025	0.8	0.82	0.82	0.84	0.75	2.59M
October 27, 2025	0.78	0.8	0.8	0.83	0.76	1.18M
October 24, 2025	0.81	0.78	0.78	0.81	0.76	624,000
October 23, 2025	0.71	0.78	0.78	0.83	0.7	1.33M
October 22, 2025	0.7	0.7	0.7	0.7	0.69	1.07M
October 21, 2025	14	14.2	14.2	14.2	14	596,000
October 20, 2025	13.8	14	14	14.2	13.8	1.34M
October 17, 2025	0.68	0.69	0.69	0.69	0.67	368,000
October 16, 2025	0.7	0.68	0.68	0.71	0.68	472,000
October 15, 2025	0.7	0.7	0.7	0.73	0.68	696,000
October 14, 2025	0.68	0.69	0.69	0.74	0.68	786,000
October 13, 2025	0.65	0.68	0.68	0.71	0.65	448,000
October 10, 2025	0.84	0.79	0.79	0.87	0.79	824,000
October 09, 2025	0.86	0.84	0.84	0.87	0.83	2.02M
October 08, 2025	0.87	0.86	0.86	0.89	0.84	1.06M
October 06, 2025	0.88	0.9	0.9	0.9	0.88	1.93M
October 03, 2025	0.87	0.88	0.88	0.9	0.84	920,000
October 02, 2025	0.84	0.88	0.88	0.89	0.83	664,000
September 30, 2025	0.82	0.83	0.83	0.85	0.82	616,000
September 29, 2025	0.81	0.82	0.82	0.86	0.81	1.22M
September 26, 2025	0.8	0.82	0.82	0.82	0.8	216,000
September 25, 2025	0.82	0.81	0.81	0.82	0.81	512,000
September 24, 2025	0.83	0.82	0.82	0.83	0.82	792,000
September 23, 2025	0.82	0.82	0.82	0.83	0.8	856,400
September 22, 2025	0.83	0.8	0.8	0.84	0.8	736,000
September 19, 2025	0.82	0.83	0.83	0.84	0.82	912,000
September 18, 2025	0.83	0.82	0.82	0.84	0.81	1.25M
September 17, 2025	0.82	0.83	0.83	0.83	0.8	1.16M
September 16, 2025	0.84	0.82	0.82	0.9	0.81	1.14M
September 15, 2025	0.83	0.83	0.83	0.83	0.83	400,000
September 12, 2025	0.82	0.81	0.81	0.85	0.79	1.28M
September 11, 2025	0.81	0.8	0.8	0.87	0.8	1.65M
September 10, 2025	0.86	0.81	0.81	0.88	0.79	1.32M
September 09, 2025	0.84	0.86	0.86	0.9	0.84	1.62M

Futian Holdings Limited (8196.HK) HKSE