Futu Holdings Limited - American Depositary Shares (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	108.93	111.69	106.91	110.28	2,204,828	+4.22(+3.98%)
Mar 10, 2025	109.50	112.10	104.15	106.06	2,980,326	-6.94(-6.14%)
Mar 07, 2025	117.12	119.81	112.40	113.00	2,532,764	-3.79(-3.25%)
Mar 06, 2025	119.22	122.64	114.88	116.79	3,285,887	-4.30(-3.55%)
Mar 05, 2025	112.00	121.19	112.00	121.09	3,763,128	+12.91(+11.93%)
Mar 04, 2025	104.25	111.36	101.54	108.18	2,565,000	+4.44(+4.28%)
Mar 03, 2025	109.70	109.98	103.10	103.74	1,656,182	-5.45(-4.99%)
Feb 28, 2025	104.25	109.83	104.04	109.19	1,683,661	-2.24(-2.01%)
Feb 27, 2025	111.31	114.55	109.04	111.43	1,593,610	-2.57(-2.25%)
Feb 26, 2025	112.68	116.50	112.03	114.00	4,335,597	+9.42(+9.01%)
Feb 25, 2025	111.38	111.38	103.91	104.58	3,343,324	-5.70(-5.17%)
Feb 24, 2025	116.34	116.62	105.02	110.28	5,176,224	-11.12(-9.16%)
Feb 21, 2025	127.08	130.88	121.36	121.40	4,387,729	+0.81(+0.67%)
Feb 20, 2025	127.32	130.20	120.14	120.59	4,007,464	-0.77(-0.63%)
Feb 19, 2025	123.90	124.18	120.40	121.36	1,726,431	-2.20(-1.78%)
Feb 18, 2025	124.44	125.26	116.60	123.56	3,523,368	+1.74(+1.43%)
Feb 14, 2025	125.71	127.39	119.05	121.82	5,573,557	+3.90(+3.31%)
Feb 13, 2025	111.80	119.38	110.57	117.92	3,667,020	+2.11(+1.82%)
Feb 12, 2025	109.82	117.36	109.75	115.81	4,529,146	+9.93(+9.38%)
Feb 11, 2025	105.50	109.57	104.88	105.88	2,153,338	-1.72(-1.60%)
Feb 10, 2025	110.30	111.47	104.48	107.60	3,300,897	+1.96(+1.86%)
Feb 07, 2025	100.00	106.96	100.00	105.64	5,051,299	+8.48(+8.73%)
Feb 06, 2025	97.99	98.69	96.79	97.16	1,511,067	+3.04(+3.23%)
Feb 05, 2025	95.83	96.36	94.02	94.12	1,304,329	-4.60(-4.66%)
Feb 04, 2025	95.80	100.23	95.80	98.72	3,274,874	+5.78(+6.22%)
Feb 03, 2025	92.10	96.50	91.29	92.94	1,847,471	-3.71(-3.84%)
Jan 31, 2025	100.83	100.83	95.74	96.65	1,725,129	-3.54(-3.53%)
Jan 30, 2025	98.04	103.37	98.04	100.19	2,947,258	+3.01(+3.10%)
Jan 29, 2025	98.97	99.00	96.16	97.18	1,616,522	-2.51(-2.52%)
Jan 28, 2025	94.99	99.82	94.22	99.69	1,955,582	+5.82(+6.20%)
Jan 27, 2025	94.94	96.10	93.66	93.87	2,690,180	-3.25(-3.35%)
Jan 24, 2025	93.90	97.23	93.78	97.12	2,979,641	+4.68(+5.06%)
Jan 23, 2025	87.99	92.86	87.80	92.44	1,920,458	+3.18(+3.56%)
Jan 22, 2025	89.00	90.67	87.70	89.26	3,570,854	-2.07(-2.27%)
Jan 21, 2025	89.15	91.91	85.50	91.33	5,016,782	+3.80(+4.34%)
Jan 17, 2025	81.10	89.13	81.10	87.53	5,347,122	+7.13(+8.87%)
Jan 16, 2025	80.35	80.64	78.58	80.40	1,257,624	+0.27(+0.34%)
Jan 15, 2025	78.82	80.50	78.82	80.13	1,652,150	+2.49(+3.21%)
Jan 14, 2025	78.90	79.46	77.10	77.64	1,832,369	+2.51(+3.34%)
Jan 13, 2025	74.39	76.18	73.40	75.13	1,300,290	-0.28(-0.37%)
Jan 10, 2025	75.89	75.91	74.07	75.41	1,850,437	-2.02(-2.61%)
Jan 08, 2025	77.88	78.19	76.20	77.43	1,476,120	-2.14(-2.69%)
Jan 07, 2025	81.49	81.49	78.40	79.57	1,214,102	-1.19(-1.47%)
Jan 06, 2025	82.00	83.55	79.90	80.76	3,331,021	+0.13(+0.16%)
Jan 03, 2025	81.00	81.58	78.93	80.63	1,085,209	+1.17(+1.47%)