Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.990	10.37	9.940	10.32	154,200	+0.35(+3.51%)
Dec 30, 2019	9.930	10.03	9.920	9.970	138,176	+0.04(+0.40%)
Dec 27, 2019	9.940	10.02	9.920	9.930	43,900	-0.01(-0.10%)
Dec 26, 2019	10.09	10.09	9.910	9.940	47,906	-0.04(-0.40%)
Dec 24, 2019	9.950	10.01	9.880	9.980	191,100	+0.06(+0.60%)
Dec 23, 2019	10.07	10.07	9.850	9.920	117,146	-0.08(-0.80%)
Dec 20, 2019	10.10	10.11	10.00	10.00	105,900	-0.10(-0.99%)
Dec 19, 2019	10.05	10.14	10.00	10.10	67,404	+0.08(+0.80%)
Dec 18, 2019	10.08	10.13	10.00	10.02	153,833	-0.08(-0.79%)
Dec 17, 2019	10.12	10.16	10.07	10.10	93,565	+0.05(+0.50%)
Dec 16, 2019	10.30	10.30	10.05	10.05	84,776	-0.10(-0.99%)
Dec 13, 2019	10.17	10.38	10.15	10.15	78,300	+0.07(+0.69%)
Dec 12, 2019	10.19	10.19	10.07	10.08	51,742	-0.04(-0.40%)
Dec 11, 2019	10.14	10.15	10.05	10.12	34,799	+0.01(+0.10%)
Dec 10, 2019	10.25	10.26	10.04	10.11	65,154	+0.01(+0.10%)
Dec 09, 2019	10.39	10.39	10.10	10.10	47,745	-0.21(-2.04%)
Dec 06, 2019	10.33	10.44	10.30	10.31	18,400	+0.04(+0.39%)
Dec 05, 2019	10.42	10.43	10.23	10.27	21,446	+0.07(+0.69%)
Dec 04, 2019	10.20	10.23	10.18	10.20	28,546	+0.06(+0.59%)
Dec 03, 2019	10.14	10.19	10.06	10.14	56,175	+0.01(+0.10%)