Skip to main content
Futian Holdings Limited (HKG:8196)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.740
+0.010 (1.37%)
At close: Mar 10, 2026

Futian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.750.750.740.74-1.37%240,000
Mar 9, 20260.700.750.700.730.73-3.95%440,000
Mar 6, 20260.730.760.730.760.764.11%520,000
Mar 5, 20260.750.750.730.730.73-3.95%680,000
Mar 4, 20260.760.780.760.760.76-3.80%920,000
Mar 3, 20260.740.800.710.790.796.76%560,000
Mar 2, 20260.720.750.700.740.745.71%448,000
Feb 27, 20260.770.780.700.700.70-9.09%1,184,000
Feb 26, 20260.760.800.760.770.771.32%544,000
Feb 25, 20260.790.790.730.760.76-3.80%584,000
Feb 24, 20260.800.810.760.790.79-3.66%496,000
Feb 23, 20260.800.890.760.820.822.50%376,000
Feb 20, 20260.780.880.760.800.80-296,000
Feb 16, 20260.850.860.740.800.80-560,000
Feb 13, 20260.700.800.690.800.8019.40%1,285,600
Feb 12, 20260.600.760.600.670.6715.52%2,088,000
Feb 11, 20260.590.600.580.580.583.57%384,000
Feb 10, 20260.580.600.560.560.56-3.45%552,000
Feb 9, 20260.580.580.580.580.58-160,000
Feb 6, 20260.580.580.570.580.58-328,000
Feb 5, 20260.580.580.560.580.58-1.69%384,000
Feb 4, 20260.580.590.570.590.591.72%1,872,000
Feb 3, 20260.560.580.560.580.585.45%1,168,000
Feb 2, 20260.590.590.550.550.55-6.78%376,000
Jan 30, 20260.560.600.540.590.59-184,400
Jan 29, 20260.590.590.560.590.591.72%296,000
Jan 28, 20260.590.590.570.580.58-272,000
Jan 27, 20260.590.590.580.580.58-1.69%240,000
Jan 26, 20260.590.590.570.590.59-226,000
Jan 23, 20260.590.600.590.590.59-264,000
Jan 22, 20260.590.590.590.590.59-256,000
Jan 21, 20260.590.590.590.590.59-264,000
Jan 20, 20260.590.590.590.590.59-1.67%280,000
Jan 19, 20260.600.600.600.600.601.69%40,000
Jan 16, 20260.630.630.590.590.59-4.84%384,000
Jan 15, 20260.630.630.550.620.62-1.59%348,800
Jan 14, 20260.630.630.620.630.63-344,000
Jan 13, 20260.630.630.630.630.63-347,200
Jan 12, 20260.630.630.620.630.63-336,000
Jan 9, 20260.630.630.630.630.63-1.56%424,000
Jan 8, 20260.630.640.630.640.64-528,000
Jan 7, 20260.630.640.630.640.641.59%440,000
Jan 6, 20260.610.660.600.630.633.28%392,000
Jan 5, 20260.630.630.600.610.61-4.69%500,800
Jan 2, 20260.660.670.610.640.64-3.03%696,000
Dec 31, 20250.650.660.650.660.661.54%248,000
Dec 30, 20250.640.670.640.650.651.56%480,000
Dec 29, 20250.640.670.640.640.64-3.03%928,000
Dec 24, 20250.660.660.660.660.66-256,000
Dec 23, 20250.670.670.660.660.66-1.49%440,000
Dec 22, 20250.680.680.670.670.67-1.47%456,000
Dec 19, 20250.690.690.670.680.68-1.45%560,000
Dec 18, 20250.670.700.660.690.692.99%488,000
Dec 17, 20250.670.690.670.670.67-488,000
Dec 16, 20250.680.690.670.670.67-1.47%464,000
Dec 15, 20250.670.680.670.680.681.49%464,000
Dec 12, 20250.650.690.650.670.67-568,000
Dec 11, 20250.670.690.660.670.671.52%560,000
Dec 10, 20250.670.670.660.660.66-2.94%552,000
Dec 9, 20250.660.680.600.680.683.03%576,800
Dec 8, 20250.660.660.660.660.66-1.49%16,000
Dec 5, 20250.660.690.660.670.671.52%656,000
Dec 4, 20250.660.670.660.660.661.54%280,000
Dec 3, 20250.680.680.650.650.65-4.41%544,000
Dec 2, 20250.680.690.680.680.68-552,000
Dec 1, 20250.660.690.650.680.68-1.45%984,000
Nov 28, 20250.690.690.680.690.69-592,000
Nov 27, 20250.660.700.660.690.694.55%592,000
Nov 26, 20250.690.710.660.660.66-5.71%668,400
Nov 25, 20250.700.700.700.700.70-8,000
Nov 24, 20250.660.740.650.700.702.94%968,000
Nov 21, 20250.730.730.680.680.68-8.11%336,000
Nov 20, 20250.730.760.720.740.741.37%224,000
Nov 19, 20250.720.730.710.730.73-1.35%432,000
Nov 18, 20250.740.740.740.740.74-3.90%-
Nov 17, 20250.760.780.710.770.771.32%640,000
Nov 14, 20250.780.780.760.760.76-2.56%616,000
Nov 13, 20250.780.790.690.780.78-1,808,000
Nov 12, 20250.730.780.710.780.786.85%672,000
Nov 11, 20250.710.760.710.730.731.39%648,000
Nov 10, 20250.750.790.670.720.72-4.00%560,000
Nov 7, 20250.790.790.750.750.75-6.25%736,000
Nov 6, 20250.780.810.780.800.802.56%584,000
Nov 5, 20250.790.810.770.780.78-1,456,000
Nov 4, 20250.820.830.780.780.78-4.88%672,000
Nov 3, 20250.830.850.820.820.82-1.20%1,872,000
Oct 31, 20250.820.830.800.830.83-632,000
Oct 30, 20250.820.840.810.830.831.22%680,000
Oct 28, 20250.800.840.750.820.822.50%2,592,000
Oct 27, 20250.780.830.760.800.802.56%1,184,000
Oct 24, 20250.810.810.760.780.78-624,000
Oct 23, 20250.710.830.700.780.7811.43%1,328,000
Oct 22, 20250.700.700.690.700.70-1.41%1,072,000
Oct 21, 20250.700.710.700.710.711.43%596,000
Oct 20, 20250.690.710.690.700.701.45%1,336,000
Oct 17, 20250.680.690.670.690.691.47%368,000
Oct 16, 20250.700.710.680.680.68-2.86%464,000
Oct 15, 20250.700.730.680.700.701.45%696,000
Oct 14, 20250.680.740.680.690.691.47%786,000
Oct 13, 20250.650.710.650.680.68-13.92%448,000