Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	59.80	60.67	57.67	57.81	1,122,568	-0.15(-0.26%)
Sep 28, 2023	57.30	58.68	56.96	57.96	1,492,558	+0.43(+0.75%)
Sep 27, 2023	58.17	58.24	56.90	57.53	862,700	+0.03(+0.05%)
Sep 26, 2023	57.44	59.64	57.25	57.50	1,545,345	-0.56(-0.96%)
Sep 25, 2023	57.63	58.18	57.73	58.06	1,181,027	-0.97(-1.64%)
Sep 22, 2023	60.14	60.21	58.98	59.03	1,925,750	+1.94(+3.40%)
Sep 21, 2023	58.34	58.38	56.10	57.09	1,519,712	-2.39(-4.02%)
Sep 20, 2023	58.91	60.26	58.78	59.48	2,049,536	+0.60(+1.02%)
Sep 19, 2023	58.99	60.08	58.42	58.88	844,608	-0.11(-0.19%)
Sep 18, 2023	58.54	59.49	57.70	58.99	775,587	-0.16(-0.27%)
Sep 15, 2023	59.63	59.84	58.32	59.15	701,601	-0.45(-0.76%)
Sep 14, 2023	60.29	60.37	59.29	59.60	1,058,161	+0.72(+1.22%)
Sep 13, 2023	58.50	59.75	58.50	58.88	824,980	-0.23(-0.39%)
Sep 12, 2023	58.74	60.14	58.33	59.11	1,168,234	+0.36(+0.61%)
Sep 11, 2023	59.73	60.48	58.06	58.75	3,144,838	+0.80(+1.38%)
Sep 08, 2023	59.13	60.18	56.79	57.95	2,838,553	-2.05(-3.42%)
Sep 07, 2023	61.21	61.94	59.23	60.00	3,488,880	-4.19(-6.53%)
Sep 06, 2023	63.26	65.50	63.10	64.19	2,363,888	+1.47(+2.34%)
Sep 05, 2023	61.81	63.51	60.90	62.72	2,058,945	-0.67(-1.06%)
Sep 01, 2023	61.00	66.08	60.55	63.39	5,270,920	+3.79(+6.36%)
Aug 31, 2023	60.00	61.45	59.42	59.60	2,940,893	-1.08(-1.78%)
Aug 30, 2023	58.69	61.34	58.30	60.68	4,577,570	+0.67(+1.12%)
Aug 29, 2023	56.73	60.88	56.17	60.01	5,965,022	+5.01(+9.11%)
Aug 28, 2023	52.87	55.23	52.15	55.00	3,592,528	+3.94(+7.72%)
Aug 25, 2023	50.30	52.66	48.27	51.06	2,337,962	+1.66(+3.36%)
Aug 24, 2023	48.11	52.30	48.11	49.40	4,166,340	+0.60(+1.23%)
Aug 23, 2023	48.40	49.25	48.00	48.80	1,554,660	+0.43(+0.89%)
Aug 22, 2023	50.00	50.18	47.88	48.37	1,392,034	-0.27(-0.56%)
Aug 21, 2023	47.62	49.13	46.66	48.64	1,839,581	+0.50(+1.04%)
Aug 18, 2023	47.11	48.19	47.04	48.14	1,322,731	-0.94(-1.92%)
Aug 17, 2023	50.39	50.50	48.77	49.08	1,261,315	-0.06(-0.12%)
Aug 16, 2023	47.45	49.70	47.17	49.14	2,069,014	+0.93(+1.93%)
Aug 15, 2023	48.73	49.39	47.94	48.21	1,241,983	-0.91(-1.85%)
Aug 14, 2023	48.17	49.65	47.81	49.12	1,558,564	-0.10(-0.20%)
Aug 11, 2023	52.09	52.54	49.07	49.22	3,095,698	-4.51(-8.39%)
Aug 10, 2023	55.42	55.60	53.68	53.73	2,271,192	-0.07(-0.13%)
Aug 09, 2023	55.03	55.03	53.66	53.80	755,487	-0.48(-0.88%)
Aug 08, 2023	53.93	54.82	53.47	54.28	1,830,228	-2.05(-3.64%)
Aug 07, 2023	57.68	57.68	55.50	56.33	1,056,257	-0.98(-1.71%)
Aug 04, 2023	58.70	58.85	56.95	57.31	1,279,713	-1.22(-2.09%)
Aug 03, 2023	57.60	60.46	57.59	58.53	2,993,464	+3.09(+5.58%)
Aug 02, 2023	57.81	58.08	54.84	55.44	3,397,555	-4.44(-7.41%)
Aug 01, 2023	58.62	61.80	58.50	59.88	2,611,395	-0.32(-0.53%)
Jul 31, 2023	58.73	60.95	57.95	60.20	2,467,665	+1.49(+2.54%)
Jul 28, 2023	57.20	59.35	56.63	58.71	4,130,878	+4.29(+7.88%)
Jul 27, 2023	53.85	55.60	52.89	54.42	2,823,713	+1.53(+2.89%)
Jul 26, 2023	51.27	53.60	51.27	52.89	2,804,785	+1.63(+3.18%)
Jul 25, 2023	51.50	52.40	50.26	51.26	2,488,754	+1.88(+3.81%)
Jul 24, 2023	46.14	50.48	45.69	49.38	2,992,732	+2.93(+6.31%)
Jul 21, 2023	47.89	48.22	46.37	46.45	1,241,856	-0.96(-2.02%)
Jul 20, 2023	46.27	47.80	46.19	47.41	1,146,546	+0.34(+0.72%)
Jul 19, 2023	44.98	48.52	44.98	47.07	3,513,686	+3.05(+6.93%)
Jul 18, 2023	45.41	46.02	43.64	44.02	1,451,786	-2.54(-5.46%)
Jul 17, 2023	46.77	47.57	46.27	46.56	1,233,941	-0.41(-0.87%)
Jul 14, 2023	45.77	47.38	45.61	46.97	1,598,086	+0.64(+1.38%)
Jul 13, 2023	46.11	46.58	45.38	46.33	1,868,876	+1.06(+2.34%)
Jul 12, 2023	44.36	46.02	43.65	45.27	2,302,428	+1.85(+4.26%)
Jul 11, 2023	43.11	44.64	42.80	43.42	1,751,412	+0.80(+1.88%)
Jul 10, 2023	42.00	43.07	41.84	42.62	1,348,371	+0.28(+0.66%)
Jul 07, 2023	39.86	42.76	39.83	42.34	2,789,405	+2.51(+6.30%)
Jul 06, 2023	41.27	42.00	39.42	39.83	1,827,633	-2.23(-5.30%)
Jul 05, 2023	40.32	42.42	40.14	42.06	1,965,615	+0.94(+2.29%)