Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	39.92	40.82	39.66	39.74	1,487,213	+0.09(+0.23%)
Jun 29, 2023	39.20	39.78	38.95	39.65	753,163	-0.25(-0.63%)
Jun 28, 2023	39.72	40.22	39.06	39.90	1,135,549	+0.07(+0.18%)
Jun 27, 2023	39.91	40.30	39.55	39.83	1,015,497	+0.87(+2.23%)
Jun 26, 2023	38.93	39.53	38.76	38.96	751,581	-0.03(-0.08%)
Jun 23, 2023	39.31	39.42	38.25	38.99	1,013,195	-0.85(-2.13%)
Jun 22, 2023	39.80	40.13	39.20	39.84	572,542	-0.06(-0.15%)
Jun 21, 2023	39.60	40.24	39.24	39.90	2,713,507	+0.42(+1.06%)
Jun 20, 2023	40.75	40.78	38.95	39.48	2,434,122	-2.55(-6.07%)
Jun 16, 2023	43.10	43.44	41.28	42.03	1,437,235	-0.50(-1.18%)
Jun 15, 2023	43.03	43.46	42.34	42.53	1,777,644	+0.61(+1.46%)
Jun 14, 2023	41.50	42.29	41.45	41.92	1,098,766	+0.40(+0.96%)
Jun 13, 2023	41.62	42.61	41.17	41.52	980,647	+0.70(+1.71%)
Jun 12, 2023	41.86	42.15	40.67	40.82	1,097,935	-0.88(-2.11%)
Jun 09, 2023	40.78	42.52	40.71	41.70	1,899,726	+1.33(+3.29%)
Jun 08, 2023	40.40	40.80	40.10	40.37	889,207	+0.18(+0.45%)
Jun 07, 2023	40.06	41.36	39.65	40.19	1,273,416	-0.04(-0.09%)
Jun 06, 2023	38.99	40.51	38.75	40.23	2,039,632	+1.11(+2.82%)
Jun 05, 2023	38.80	39.24	37.95	39.12	1,171,807	+0.14(+0.36%)
Jun 02, 2023	39.97	40.10	38.81	38.98	2,099,266	+0.77(+2.02%)
Jun 01, 2023	36.82	38.92	36.78	38.21	2,013,251	+1.35(+3.66%)
May 31, 2023	36.90	36.97	36.00	36.86	1,953,157	-0.08(-0.22%)
May 30, 2023	38.70	38.70	35.91	36.94	3,329,181	-1.46(-3.79%)
May 26, 2023	38.61	39.77	38.28	38.40	2,219,726	+0.44(+1.15%)
May 25, 2023	39.73	39.78	37.32	37.96	2,419,713	-1.16(-2.97%)
May 24, 2023	39.00	40.30	38.02	39.12	3,997,685	+0.50(+1.29%)
May 23, 2023	39.24	39.89	38.57	38.62	1,807,663	-0.95(-2.40%)
May 22, 2023	39.00	40.06	38.68	39.57	2,417,927	+1.48(+3.89%)
May 19, 2023	38.54	38.85	37.52	38.09	2,126,995	-0.57(-1.47%)
May 18, 2023	40.53	40.89	38.04	38.66	4,723,279	-2.76(-6.66%)
May 17, 2023	40.87	41.55	40.23	41.42	2,082,553	+0.18(+0.44%)
May 16, 2023	39.54	41.81	39.40	41.24	5,920,125	-1.91(-4.43%)
May 15, 2023	41.75	43.15	39.80	43.15	3,062,539	+2.14(+5.22%)
May 12, 2023	42.52	42.52	40.95	41.01	1,507,743	-1.94(-4.52%)
May 11, 2023	42.01	43.28	41.85	42.95	1,388,214	+0.96(+2.29%)
May 10, 2023	42.47	42.70	41.40	41.99	989,581	-0.65(-1.52%)
May 09, 2023	40.28	42.78	40.01	42.64	1,581,410	+1.38(+3.34%)
May 08, 2023	42.97	43.00	41.10	41.26	1,957,917	-1.15(-2.71%)
May 05, 2023	42.80	42.95	42.39	42.41	1,076,195	+0.05(+0.12%)
May 04, 2023	43.30	43.34	42.04	42.36	1,392,745	-0.40(-0.94%)
May 03, 2023	42.68	43.27	42.27	42.76	782,272	+0.16(+0.38%)
May 02, 2023	43.36	43.36	42.16	42.60	1,481,761	-0.91(-2.09%)
May 01, 2023	44.23	44.40	43.20	43.51	1,256,847	-0.76(-1.72%)
Apr 28, 2023	43.75	44.91	43.15	44.27	1,591,416	+0.51(+1.17%)
Apr 27, 2023	43.20	44.20	42.84	43.76	1,370,332	+0.70(+1.63%)
Apr 26, 2023	44.23	44.36	42.86	43.06	2,356,693	+0.13(+0.30%)
Apr 25, 2023	43.22	43.33	41.92	42.93	1,600,682	-1.21(-2.74%)
Apr 24, 2023	45.73	45.73	43.90	44.14	1,600,019	-2.12(-4.58%)
Apr 21, 2023	46.28	46.82	44.78	46.26	1,703,371	-0.77(-1.64%)
Apr 20, 2023	48.73	48.80	46.53	47.03	1,960,407	-2.00(-4.08%)
Apr 19, 2023	48.08	49.52	47.92	49.03	1,588,526	-0.28(-0.57%)
Apr 18, 2023	49.31	49.91	48.89	49.31	974,754	+0.10(+0.20%)
Apr 17, 2023	49.00	49.56	48.26	49.21	1,102,941	+1.40(+2.93%)
Apr 14, 2023	48.30	49.13	47.60	47.81	1,175,324	-0.24(-0.50%)
Apr 13, 2023	48.61	48.81	47.80	48.05	1,023,956	+0.47(+0.99%)
Apr 12, 2023	49.86	49.86	47.42	47.58	1,975,031	-2.28(-4.57%)
Apr 11, 2023	48.53	51.82	48.53	49.86	2,785,075	+1.82(+3.79%)
Apr 10, 2023	49.00	49.49	47.76	48.04	902,400	-0.96(-1.96%)
Apr 06, 2023	48.59	49.45	47.86	49.00	1,089,350	+0.70(+1.45%)
Apr 05, 2023	51.04	51.04	47.99	48.30	1,470,317	-2.72(-5.33%)
Apr 04, 2023	51.12	51.41	49.77	51.02	1,264,889	-0.53(-1.03%)