Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.24	52.84	49.41	52.21	2,610,693	+0.72(+1.40%)
Jun 29, 2022	51.17	52.77	50.27	51.49	2,349,313	-1.30(-2.46%)
Jun 28, 2022	54.92	56.64	52.54	52.79	4,020,708	-0.95(-1.77%)
Jun 27, 2022	54.90	57.76	53.48	53.74	6,881,532	+0.80(+1.51%)
Jun 24, 2022	53.96	54.45	51.43	52.94	3,956,978	+0.52(+0.99%)
Jun 23, 2022	52.38	55.04	50.68	52.42	5,950,222	+2.03(+4.03%)
Jun 22, 2022	48.64	51.12	48.45	50.39	3,915,558	-1.19(-2.31%)
Jun 21, 2022	46.70	52.37	46.29	51.58	9,082,374	+7.00(+15.70%)
Jun 17, 2022	45.37	47.19	43.92	44.58	4,745,445	+2.18(+5.14%)
Jun 16, 2022	42.60	44.15	41.64	42.40	2,229,718	-2.28(-5.10%)
Jun 15, 2022	44.71	45.57	43.74	44.68	2,708,131	+0.85(+1.94%)
Jun 14, 2022	42.73	45.49	42.52	43.83	3,344,187	+2.32(+5.59%)
Jun 13, 2022	42.85	43.99	41.17	41.51	3,463,660	-3.32(-7.41%)
Jun 10, 2022	44.90	46.32	43.50	44.83	3,686,879	-0.32(-0.71%)
Jun 09, 2022	43.95	45.62	43.25	45.15	4,922,594	-1.07(-2.32%)
Jun 08, 2022	48.10	48.15	45.26	46.22	5,895,444	-0.46(-0.99%)
Jun 07, 2022	43.55	46.78	43.33	46.68	6,348,655	+2.98(+6.82%)
Jun 06, 2022	39.66	48.00	39.66	43.70	20,574,820	+6.84(+18.56%)
Jun 03, 2022	37.78	38.20	36.40	36.86	1,738,064	-1.44(-3.76%)
Jun 02, 2022	35.42	38.70	35.30	38.30	3,755,179	+2.81(+7.92%)
Jun 01, 2022	36.66	37.95	35.40	35.49	2,988,129	-1.22(-3.32%)
May 31, 2022	36.67	37.87	35.49	36.71	4,448,595	+0.53(+1.46%)
May 27, 2022	35.07	36.36	33.80	36.18	2,777,398	+1.36(+3.91%)
May 26, 2022	31.83	35.08	31.64	34.82	3,116,313	+3.37(+10.72%)
May 25, 2022	31.87	32.89	31.26	31.45	1,743,095	-0.15(-0.47%)
May 24, 2022	33.30	34.24	31.10	31.60	3,232,708	-2.74(-7.98%)
May 23, 2022	33.78	34.81	32.53	34.34	2,492,400	+0.18(+0.53%)
May 20, 2022	34.60	35.52	33.10	34.16	3,645,140	+0.69(+2.06%)
May 19, 2022	31.87	33.96	31.56	33.47	3,148,542	+1.76(+5.55%)
May 18, 2022	31.34	33.19	31.03	31.71	2,767,364	-0.37(-1.15%)
May 17, 2022	33.39	34.97	31.51	32.08	5,686,774	+0.78(+2.49%)
May 16, 2022	31.15	33.06	31.08	31.30	2,868,354	+0.30(+0.97%)
May 13, 2022	30.66	31.87	30.60	31.00	2,729,456	+1.05(+3.51%)
May 12, 2022	28.80	30.22	27.54	29.95	3,904,467	+0.59(+2.01%)
May 11, 2022	30.23	31.18	29.20	29.36	3,371,724	-1.03(-3.39%)
May 10, 2022	29.96	31.36	29.43	30.39	5,844,808	+2.04(+7.20%)
May 09, 2022	28.66	29.14	26.84	28.35	5,034,808	-1.53(-5.12%)
May 06, 2022	31.90	31.93	29.65	29.88	3,805,665	-2.05(-6.42%)
May 05, 2022	33.48	34.16	31.51	31.93	2,641,846	-2.57(-7.45%)
May 04, 2022	32.91	34.68	32.20	34.50	2,725,959	+0.89(+2.65%)
May 03, 2022	33.28	34.75	32.89	33.61	2,467,846	+0.40(+1.20%)
May 02, 2022	32.23	33.42	31.47	33.21	3,113,353	+1.22(+3.81%)
Apr 29, 2022	35.18	36.22	31.88	31.99	6,963,449	+0.05(+0.16%)
Apr 28, 2022	32.45	32.72	29.84	31.94	3,174,031	-0.10(-0.31%)
Apr 27, 2022	32.03	34.80	31.84	32.04	4,742,066	+0.28(+0.88%)
Apr 26, 2022	31.97	32.30	30.41	31.76	2,828,963	-0.34(-1.06%)
Apr 25, 2022	29.53	32.33	29.53	32.10	3,743,007	+0.82(+2.62%)
Apr 22, 2022	31.26	33.01	31.16	31.28	3,861,970	+0.24(+0.77%)
Apr 21, 2022	32.67	33.68	30.85	31.04	5,082,510	-2.17(-6.53%)
Apr 20, 2022	33.85	33.85	32.26	33.21	3,045,897	-1.18(-3.43%)
Apr 19, 2022	32.90	34.50	32.16	34.39	2,231,092	+1.08(+3.24%)
Apr 18, 2022	33.84	34.61	31.83	33.31	3,051,737	-1.46(-4.20%)
Apr 14, 2022	35.09	35.97	33.87	34.77	2,697,350	-0.81(-2.28%)
Apr 13, 2022	34.18	36.33	33.55	35.58	3,253,088	+1.37(+4.00%)
Apr 12, 2022	35.94	36.10	33.68	34.21	3,253,177	-0.73(-2.09%)
Apr 11, 2022	34.69	35.45	33.30	34.94	4,702,262	-0.69(-1.94%)
Apr 08, 2022	36.00	37.36	35.36	35.63	3,720,489	-0.50(-1.38%)
Apr 07, 2022	38.50	38.80	35.40	36.13	6,036,814	-2.70(-6.95%)
Apr 06, 2022	38.68	39.16	37.38	38.83	3,545,533	-0.49(-1.25%)
Apr 05, 2022	39.93	40.54	38.68	39.32	4,393,421	-2.03(-4.91%)
Apr 04, 2022	36.60	41.35	36.03	41.35	11,117,209	+6.75(+19.51%)