Skip to main content
Futian Holdings Limited (HKG:8196)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.710
0.00 (0.00%)
Apr 29, 2026, 2:48 PM HKT

Futian Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.710.730.700.710.71-480,000
Apr 28, 20260.710.710.700.710.71-1.39%472,000
Apr 27, 20260.730.730.720.720.72-2.70%528,000
Apr 24, 20260.710.740.670.740.745.71%648,000
Apr 23, 20260.680.710.680.700.701.45%2,296,000
Apr 22, 20260.700.700.680.690.691.47%528,000
Apr 21, 20260.700.700.670.680.68-360,000
Apr 20, 20260.700.710.610.680.684.62%2,192,000
Apr 17, 20260.710.710.650.650.65-7.14%1,464,000
Apr 16, 20260.680.710.680.700.704.48%504,000
Apr 15, 20260.680.710.680.670.67-1.47%360,000
Apr 14, 20260.720.730.680.680.68-5.56%456,000
Apr 13, 20260.720.740.710.720.72-1,648,000
Apr 10, 20260.700.730.690.720.722.86%696,000
Apr 9, 20260.700.700.690.700.70-1.41%608,000
Apr 8, 20260.690.710.690.710.71-1.39%289,200
Apr 2, 20260.690.750.690.720.724.35%1,240,000
Apr 1, 20260.650.700.650.690.696.15%544,000
Mar 31, 20260.670.680.600.650.65-4.41%336,000
Mar 30, 20260.680.680.680.680.68--
Mar 27, 20260.680.680.680.680.683.03%760,000
Mar 26, 20260.690.690.660.660.66-4.35%208,000
Mar 25, 20260.680.690.680.690.691.47%424,000
Mar 24, 20260.680.680.680.680.683.03%40,000
Mar 23, 20260.730.730.660.660.66-8.33%376,000
Mar 20, 20260.730.730.710.720.72-2.70%480,000
Mar 19, 20260.740.740.700.740.74-496,000
Mar 18, 20260.750.750.730.740.741.37%416,000
Mar 17, 20260.750.750.730.730.73-464,000
Mar 16, 20260.750.750.720.730.73-2.67%408,000
Mar 13, 20260.750.750.750.750.75--
Mar 12, 20260.750.750.740.750.75-440,000
Mar 11, 20260.750.750.720.750.751.35%480,000
Mar 10, 20260.750.750.740.740.741.37%440,000
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