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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.85	0.83	0.83	0.86	0.82	776,000
September 05, 2025	0.8	0.81	0.81	0.81	0.8	784,000
September 04, 2025	0.84	0.8	0.8	0.84	0.8	912,000
September 03, 2025	0.83	0.81	0.81	0.86	0.79	2.37M
September 02, 2025	0.94	0.87	0.88	0.95	0.84	1.09M
September 01, 2025	0.96	0.94	0.94	0.96	0.91	640,000
August 29, 2025	0.95	0.94	0.94	0.98	0.94	472,000
August 28, 2025	0.94	0.95	0.95	0.97	0.93	1.05M
August 27, 2025	1	0.94	0.94	1.04	0.89	2.7M
August 26, 2025	1.02	0.96	0.96	1.03	0.96	512,000
August 25, 2025	1.05	1.02	1.02	1.05	0.95	928,000
August 22, 2025	1	1.05	1.05	1.07	1	1.06M
August 21, 2025	0.92	1	1	1.01	0.92	496,000
August 20, 2025	0.96	1	1	1.02	0.94	344,000
August 19, 2025	1	1	1	1	1	8,000
August 18, 2025	0.98	0.95	0.95	0.98	0.89	384,000
August 15, 2025	0.99	0.98	0.98	1.03	0.98	712,000
August 14, 2025	1.02	1	1	1.05	1	848,000
August 13, 2025	1.03	1	1	1.06	1	852,800

Futian Holdings Limited (8196.HK) HKSE