Futian Holdings Limited 8196
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.7850-0.01 (-0.63%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-30 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-29 | HKD 0.79 | -0.63% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-28 | HKD 0.79 | -1.25% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 888.00K |
| 2026-09-25 | HKD 0.80 | +1.27% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 240.00K |
| 2026-09-24 | HKD 0.79 | +1.94% | HKD 0.77 | HKD 0.79 | HKD 0.77 | 832.00K |
| 2026-09-23 | HKD 0.77 | -1.27% | HKD 0.79 | HKD 0.81 | HKD 0.77 | 536.00K |
| 2026-09-22 | HKD 0.79 | -0.63% | HKD 0.78 | HKD 0.81 | HKD 0.77 | 256.00K |
| 2026-09-21 | HKD 0.79 | +0.64% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-18 | HKD 0.79 | -4.27% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-17 | HKD 0.82 | 0.00% | HKD 0.78 | HKD 0.82 | HKD 0.75 | 480.00K |
| 2026-09-16 | HKD 0.82 | +0.61% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-09-15 | HKD 0.81 | +1.87% | HKD 0.78 | HKD 0.83 | HKD 0.78 | 2.35M |
| 2026-09-14 | HKD 0.80 | -3.61% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-11 | HKD 0.83 | +7.10% | HKD 0.78 | HKD 0.84 | HKD 0.78 | 1.30M |
| 2026-09-10 | HKD 0.77 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 754.00K |
| 2026-09-09 | HKD 0.77 | -1.90% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-09-08 | HKD 0.79 | +1.28% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 1.84M |
| 2026-09-07 | HKD 0.78 | -1.89% | HKD 0.78 | HKD 0.81 | HKD 0.75 | 1.20M |
| 2026-09-04 | HKD 0.80 | -0.62% | HKD 0.79 | HKD 0.82 | HKD 0.79 | 264.00K |
| 2026-09-03 | HKD 0.80 | +2.56% | HKD 0.76 | HKD 0.82 | HKD 0.76 | 992.00K |
| 2026-09-02 | HKD 0.78 | -5.45% | HKD 0.79 | HKD 0.82 | HKD 0.78 | 512.00K |
| 2026-09-01 | HKD 0.82 | -0.60% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 32.00K |
| 2026-08-31 | HKD 0.83 | +4.40% | HKD 0.78 | HKD 0.83 | HKD 0.78 | 1.04M |
| 2026-08-28 | HKD 0.80 | +3.25% | HKD 0.80 | HKD 0.83 | HKD 0.77 | 295.20K |
| 2026-08-27 | HKD 0.77 | -3.75% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 32.00K |
| 2026-08-26 | HKD 0.80 | -1.84% | HKD 0.86 | HKD 0.86 | HKD 0.76 | 920.00K |
| 2026-08-25 | HKD 0.81 | +2.52% | HKD 0.75 | HKD 0.82 | HKD 0.75 | 1.22M |
| 2026-08-24 | HKD 0.80 | -3.05% | HKD 0.76 | HKD 0.80 | HKD 0.75 | 656.00K |
| 2026-08-21 | HKD 0.82 | -3.53% | HKD 0.81 | HKD 0.85 | HKD 0.80 | 656.00K |
| 2026-08-20 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-08-19 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-08-18 | HKD 0.85 | +0.59% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-08-17 | HKD 0.85 | -0.59% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-08-14 | HKD 0.85 | +1.80% | HKD 0.83 | HKD 0.86 | HKD 0.81 | 3.31M |
| 2026-08-13 | HKD 0.83 | -0.60% | HKD 0.84 | HKD 0.85 | HKD 0.83 | 248.00K |
| 2026-08-12 | HKD 0.84 | 0.00% | HKD 0.84 | HKD 0.84 | HKD 0.84 | 296.00K |
| 2026-08-11 | HKD 0.84 | +1.82% | HKD 0.83 | HKD 0.86 | HKD 0.80 | 2.24M |
| 2026-08-10 | HKD 0.82 | -1.79% | HKD 0.84 | HKD 0.84 | HKD 0.81 | 3.26M |
| 2026-08-07 | HKD 0.84 | +1.20% | HKD 0.81 | HKD 0.84 | HKD 0.81 | 3.68M |
| 2026-08-06 | HKD 0.83 | -1.78% | HKD 0.85 | HKD 0.85 | HKD 0.83 | 288.00K |
| 2026-08-05 | HKD 0.85 | -0.59% | HKD 0.84 | HKD 0.85 | HKD 0.84 | 304.00K |
| 2026-08-04 | HKD 0.85 | -1.73% | HKD 0.86 | HKD 0.87 | HKD 0.82 | 352.00K |
| 2026-08-03 | HKD 0.87 | -0.57% | HKD 0.87 | HKD 0.87 | HKD 0.85 | 464.00K |
| 2026-07-31 | HKD 0.87 | +10.13% | HKD 0.79 | HKD 0.88 | HKD 0.79 | 1.03M |
| 2026-07-30 | HKD 0.79 | +14.49% | HKD 0.70 | HKD 0.79 | HKD 0.70 | 1.26M |
| 2026-07-29 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.78 | HKD 0.69 | 1.38M |
| 2026-07-28 | HKD 0.70 | +4.48% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 472.00K |
| 2026-07-27 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.62 | 2.16M |
| 2026-07-24 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-23 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-22 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.66 | 1.34M |
| 2026-07-21 | HKD 0.69 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.66 | 336.00K |
| 2026-07-20 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.71 | HKD 0.68 | 2.40M |
| 2026-07-17 | HKD 0.69 | +2.99% | HKD 0.68 | HKD 0.71 | HKD 0.68 | 960.00K |
| 2026-07-16 | HKD 0.67 | +3.08% | HKD 0.65 | HKD 0.72 | HKD 0.63 | 2.06M |
| 2026-07-15 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 240.00K |
| 2026-07-14 | HKD 0.66 | -2.94% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 304.00K |
| 2026-07-13 | HKD 0.68 | +4.62% | HKD 0.62 | HKD 0.68 | HKD 0.64 | 345.20K |
| 2026-07-10 | HKD 0.65 | -2.99% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 16.00K |
| 2026-07-09 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 1.74M |
| 2026-07-08 | HKD 0.67 | +1.52% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 272.00K |
| 2026-07-07 | HKD 0.66 | +1.54% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-06 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 1.81M |
| 2026-07-03 | HKD 0.66 | +1.54% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 336.00K |
| 2026-07-02 | HKD 0.65 | -5.80% | HKD 0.70 | HKD 0.71 | HKD 0.65 | 1.00M |
| 2026-06-30 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.72 | HKD 0.69 | 408.00K |
| 2026-06-29 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-06-26 | HKD 0.70 | +7.69% | HKD 0.65 | HKD 0.70 | HKD 0.67 | 2.04M |
| 2026-06-25 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-24 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.70 | HKD 0.62 | 2.26M |
| 2026-06-23 | HKD 0.63 | -7.35% | HKD 0.65 | HKD 0.66 | HKD 0.63 | 5.48M |
| 2026-06-22 | HKD 0.68 | +3.03% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 2.02M |
| 2026-06-18 | HKD 0.66 | -10.81% | HKD 0.74 | HKD 0.74 | HKD 0.61 | 184.00K |
| 2026-06-17 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-16 | HKD 0.74 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 1.03M |
| 2026-06-15 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-12 | HKD 0.74 | -12.94% | HKD 0.85 | HKD 0.85 | HKD 0.67 | 880.00K |
| 2026-06-11 | HKD 0.85 | 0.00% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 256.00K |
| 2026-06-10 | HKD 0.85 | -1.16% | HKD 0.86 | HKD 0.87 | HKD 0.85 | 384.00K |
| 2026-06-09 | HKD 0.86 | -2.27% | HKD 0.90 | HKD 0.90 | HKD 0.86 | 3.73M |
| 2026-06-08 | HKD 0.88 | -2.22% | HKD 0.90 | HKD 0.90 | HKD 0.87 | 280.00K |
| 2026-06-05 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-06-04 | HKD 0.90 | -2.17% | HKD 0.86 | HKD 0.91 | HKD 0.86 | 904.00K |
| 2026-06-03 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-06-02 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 1.02 | HKD 0.92 | 1.03M |
| 2026-06-01 | HKD 0.92 | +2.22% | HKD 0.89 | HKD 0.90 | HKD 0.89 | 2.40M |
| 2026-05-29 | HKD 0.90 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 3.48M |
| 2026-05-28 | HKD 0.90 | +1.12% | HKD 0.90 | HKD 0.90 | HKD 0.89 | 352.00K |
| 2026-05-27 | HKD 0.89 | 0.00% | HKD 0.89 | HKD 0.91 | HKD 0.89 | 2.64M |