Skip to main content
Futong Technology Development Holdings Limited (HKG:0465)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.680
-0.010 (-1.45%)
Mar 10, 2026, 3:21 PM HKT

HKG:0465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.690.690.690.69--
Mar 6, 20260.680.690.610.690.691.47%74,000
Mar 5, 20260.690.700.550.680.68-1.45%238,000
Mar 4, 20260.650.690.540.690.694.55%86,000
Mar 3, 20260.690.690.630.660.66-2.94%140,000
Mar 2, 20260.730.730.660.680.68-2.86%82,000
Feb 27, 20260.730.730.660.700.70-1.41%20,000
Feb 26, 20260.670.720.670.710.71-1.39%44,000
Feb 25, 20260.780.780.720.720.722.86%4,000
Feb 24, 20260.700.700.700.700.70-10,000
Feb 23, 20260.740.790.700.700.70-5.41%78,000
Feb 20, 20260.740.740.740.740.74--
Feb 16, 20260.740.740.740.740.74-2.63%-
Feb 13, 20260.760.760.760.760.764.11%4,000
Feb 12, 20260.710.770.680.730.734.29%164,000
Feb 11, 20260.700.700.700.700.70-2,000
Feb 10, 20260.800.800.620.700.70-162,000
Feb 9, 20260.720.820.700.700.702.94%214,000
Feb 6, 20260.680.680.680.680.68--
Feb 5, 20260.680.680.680.680.68--
Feb 4, 20260.680.680.680.680.68-2.86%-
Feb 3, 20260.680.720.680.700.702.94%30,000
Feb 2, 20260.680.680.680.680.68-1.45%-
Jan 30, 20260.670.690.630.690.69-2.82%62,000
Jan 29, 20260.720.720.720.710.71-2,000
Jan 28, 20260.710.710.710.710.71-1.39%-
Jan 27, 20260.660.720.660.720.729.09%270,000
Jan 26, 20260.750.750.620.660.66-8.33%224,000
Jan 23, 20260.680.720.670.720.727.46%72,000
Jan 22, 20260.640.690.620.670.671.52%248,000
Jan 21, 20260.620.680.620.660.66-1.49%310,000
Jan 20, 20260.680.680.650.670.67-4.29%62,000
Jan 19, 20260.700.700.700.700.70--
Jan 16, 20260.650.790.650.700.70-2.78%422,000
Jan 15, 20260.750.750.660.720.721.41%52,000
Jan 14, 20260.750.750.690.710.71-2.74%26,000
Jan 13, 20260.730.730.680.730.73-2.67%66,000
Jan 12, 20260.780.780.750.750.75-5.06%62,000
Jan 9, 20260.790.790.790.790.79--
Jan 8, 20260.760.800.750.790.793.95%52,000
Jan 7, 20260.750.800.740.760.761.33%314,000
Jan 6, 20260.710.750.710.750.754.17%60,000
Jan 5, 20260.720.720.680.720.72-164,000
Jan 2, 20260.720.720.720.720.72--
Dec 31, 20250.720.720.720.720.72--
Dec 30, 20250.700.780.700.720.724.35%642,000
Dec 29, 20250.690.690.690.690.69--
Dec 24, 20250.690.690.650.690.691.47%34,000
Dec 23, 20250.680.680.680.680.68-1.45%-
Dec 22, 20250.690.690.690.690.69--
Dec 19, 20250.670.690.670.690.69-1.43%32,000
Dec 18, 20250.600.720.600.700.7022.81%946,000
Dec 17, 20250.560.570.560.570.57-3.39%46,000
Dec 16, 20250.600.600.600.590.59-28,000
Dec 15, 20250.510.600.510.590.5918.00%588,000
Dec 12, 20250.500.500.500.500.50--
Dec 11, 20250.500.500.500.500.50--
Dec 10, 20250.500.500.500.500.50-1.96%28,000
Dec 9, 20250.540.560.500.510.5110.87%162,000
Dec 8, 20250.460.460.460.460.46--
Dec 5, 20250.460.460.460.460.46--
Dec 4, 20250.460.460.460.460.46-140,000
Dec 3, 20250.460.460.460.460.46--
Dec 2, 20250.460.460.460.460.46-20,000
Dec 1, 20250.460.460.460.460.46-5.15%6,000
Nov 28, 20250.490.490.490.490.49--
Nov 27, 20250.490.490.490.490.49--
Nov 26, 20250.470.490.460.490.49-3.00%152,000
Nov 25, 20250.500.500.500.500.50--
Nov 24, 20250.500.500.500.500.50--
Nov 21, 20250.500.500.500.500.50-12.28%98,000
Nov 20, 20250.500.570.500.570.5714.00%254,000
Nov 19, 20250.490.490.490.500.504.17%30,000
Nov 18, 20250.490.490.490.480.48-1.03%48,000
Nov 17, 20250.490.490.490.490.49-30,000
Nov 14, 20250.480.480.480.490.49-11.82%2,000
Nov 13, 20250.550.550.550.550.55--
Nov 12, 20250.550.550.550.550.55--
Nov 11, 20250.490.560.490.550.5510.00%474,000
Nov 10, 20250.500.500.500.500.50--
Nov 7, 20250.500.500.500.500.50--
Nov 6, 20250.500.500.500.500.50--
Nov 5, 20250.500.500.500.500.50-74,000
Nov 4, 20250.500.500.500.500.50--
Nov 3, 20250.500.500.500.500.50-10,000
Oct 31, 20250.500.500.500.500.50-3.85%44,000
Oct 30, 20250.490.520.480.520.5210.64%102,000
Oct 28, 20250.490.500.470.470.47-2.08%60,000
Oct 27, 20250.490.490.470.480.48-11.11%198,000
Oct 24, 20250.480.540.420.540.5427.06%1,062,000
Oct 23, 20250.420.440.420.430.43-7.61%44,000
Oct 22, 20250.450.530.430.460.469.52%1,756,000
Oct 21, 20250.400.420.400.420.4213.51%168,000
Oct 20, 20250.380.400.370.370.378.82%142,000
Oct 17, 20250.340.340.340.340.34--
Oct 16, 20250.340.340.340.340.34--
Oct 15, 20250.340.340.340.340.341.49%8,000
Oct 14, 20250.350.350.340.340.34-4.29%120,000
Oct 13, 20250.350.350.340.350.35-88,000
Oct 10, 20250.360.360.350.350.35-1.41%10,000