Futong Technology Development Holdings Limited (HKG:0465)
Hong Kong
· Delayed Price · Currency is HKD 0.680
+0.060 (9.68%)
Apr 28, 2026, 3:53 PM HKT
HKG:0465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 9.68% | 134,000 |
| Apr 27, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 78,000 |
| Apr 24, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 10,000 |
| Apr 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 22, 2026 | 0.57 | 0.67 | 0.57 | 0.66 | 0.66 | 15.79% | 78,000 |
| Apr 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 62,000 |
| Apr 20, 2026 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -8.20% | 54,000 |
| Apr 17, 2026 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -6.15% | 26,000 |
| Apr 16, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 8.33% | 542,000 |
| Apr 15, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 444,000 |
| Apr 14, 2026 | 0.64 | 0.64 | 0.57 | 0.60 | 0.60 | -6.25% | 78,000 |
| Apr 13, 2026 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -3.03% | 146,000 |
| Apr 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 9, 2026 | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | -2.94% | 324,000 |
| Apr 8, 2026 | 0.68 | 0.68 | 0.61 | 0.68 | 0.68 | 1.49% | 180,000 |
| Apr 2, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 82,000 |
| Apr 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 31, 2026 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | -2.82% | 186,000 |
| Mar 30, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Mar 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Mar 25, 2026 | 0.72 | 0.80 | 0.66 | 0.72 | 0.72 | - | 60,000 |
| Mar 24, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 23, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 18, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 17, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Mar 16, 2026 | 0.74 | 0.74 | 0.66 | 0.72 | 0.72 | - | 6,000 |
| Mar 13, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Mar 12, 2026 | 0.72 | 0.75 | 0.68 | 0.73 | 0.73 | 2.82% | 20,000 |
| Mar 11, 2026 | 0.69 | 0.72 | 0.65 | 0.71 | 0.71 | 4.41% | 220,000 |
| Mar 10, 2026 | 0.69 | 0.69 | 0.61 | 0.68 | 0.68 | -1.45% | 64,000 |
| Mar 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 6, 2026 | 0.68 | 0.69 | 0.61 | 0.69 | 0.69 | 1.47% | 74,000 |
| Mar 5, 2026 | 0.69 | 0.70 | 0.55 | 0.68 | 0.68 | -1.45% | 238,000 |
| Mar 4, 2026 | 0.65 | 0.69 | 0.54 | 0.69 | 0.69 | 4.55% | 86,000 |
| Mar 3, 2026 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -2.94% | 140,000 |
| Mar 2, 2026 | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 82,000 |
| Feb 27, 2026 | 0.73 | 0.73 | 0.66 | 0.70 | 0.70 | -1.41% | 20,000 |
| Feb 26, 2026 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | -1.39% | 44,000 |
| Feb 25, 2026 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | 2.86% | 4,000 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Feb 23, 2026 | 0.74 | 0.79 | 0.70 | 0.70 | 0.70 | -5.41% | 78,000 |
| Feb 20, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Feb 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 4,000 |
| Feb 12, 2026 | 0.71 | 0.77 | 0.68 | 0.73 | 0.73 | 4.29% | 164,000 |
| Feb 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Feb 10, 2026 | 0.80 | 0.80 | 0.62 | 0.70 | 0.70 | - | 162,000 |
| Feb 9, 2026 | 0.72 | 0.82 | 0.70 | 0.70 | 0.70 | 2.94% | 214,000 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Feb 3, 2026 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | 2.94% | 30,000 |
| Feb 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Jan 30, 2026 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | -2.82% | 62,000 |
| Jan 29, 2026 | 0.72 | 0.72 | 0.72 | 0.71 | 0.71 | - | 2,000 |
| Jan 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Jan 27, 2026 | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | 9.09% | 270,000 |
| Jan 26, 2026 | 0.75 | 0.75 | 0.62 | 0.66 | 0.66 | -8.33% | 224,000 |
| Jan 23, 2026 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 7.46% | 72,000 |
| Jan 22, 2026 | 0.64 | 0.69 | 0.62 | 0.67 | 0.67 | 1.52% | 248,000 |
| Jan 21, 2026 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | -1.49% | 310,000 |
| Jan 20, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -4.29% | 62,000 |
| Jan 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 16, 2026 | 0.65 | 0.79 | 0.65 | 0.70 | 0.70 | -2.78% | 422,000 |
| Jan 15, 2026 | 0.75 | 0.75 | 0.66 | 0.72 | 0.72 | 1.41% | 52,000 |
| Jan 14, 2026 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -2.74% | 26,000 |
| Jan 13, 2026 | 0.73 | 0.73 | 0.68 | 0.73 | 0.73 | -2.67% | 66,000 |
| Jan 12, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.06% | 62,000 |
| Jan 9, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jan 8, 2026 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | 3.95% | 52,000 |
| Jan 7, 2026 | 0.75 | 0.80 | 0.74 | 0.76 | 0.76 | 1.33% | 314,000 |
| Jan 6, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 4.17% | 60,000 |
| Jan 5, 2026 | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | - | 164,000 |
| Jan 2, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Dec 30, 2025 | 0.70 | 0.78 | 0.70 | 0.72 | 0.72 | 4.35% | 642,000 |
| Dec 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 24, 2025 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 34,000 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 19, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -1.43% | 32,000 |
| Dec 18, 2025 | 0.60 | 0.72 | 0.60 | 0.70 | 0.70 | 22.81% | 946,000 |
| Dec 17, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -3.39% | 46,000 |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | - | 28,000 |
| Dec 15, 2025 | 0.51 | 0.60 | 0.51 | 0.59 | 0.59 | 18.00% | 588,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 28,000 |
| Dec 9, 2025 | 0.54 | 0.56 | 0.50 | 0.51 | 0.51 | 10.87% | 162,000 |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 140,000 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.15% | 6,000 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |