Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	39.92	40.83	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	+1.27(+3.08%)
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	49.90	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%)