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%)