Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.12	52.62	50.20	50.76	1,608,774	-0.67(-1.30%)
Jan 30, 2023	51.74	52.68	50.80	51.43	2,026,932	-2.76(-5.09%)
Jan 27, 2023	54.10	54.57	52.70	54.19	1,481,110	-0.32(-0.59%)
Jan 26, 2023	55.03	55.20	52.33	54.51	2,266,870	+0.71(+1.32%)
Jan 25, 2023	52.83	55.45	52.63	53.80	1,932,250	+0.66(+1.24%)
Jan 24, 2023	52.78	53.45	52.05	53.14	1,112,582	-0.37(-0.69%)
Jan 23, 2023	53.40	54.50	51.49	53.51	3,000,231	+0.52(+0.98%)
Jan 20, 2023	53.50	53.52	52.02	52.99	3,231,922	+1.31(+2.53%)
Jan 19, 2023	50.46	52.70	50.00	51.68	3,211,354	+2.32(+4.70%)
Jan 18, 2023	51.86	52.30	49.26	49.36	2,687,745	-1.21(-2.39%)
Jan 17, 2023	51.24	52.92	49.77	50.57	3,614,893	-1.68(-3.22%)
Jan 13, 2023	47.87	53.34	47.77	52.25	6,551,927	+4.28(+8.92%)
Jan 12, 2023	49.00	49.09	47.22	47.97	3,987,791	-1.27(-2.58%)
Jan 11, 2023	46.86	50.65	46.70	49.24	5,926,130	+2.05(+4.34%)
Jan 10, 2023	46.35	47.98	44.40	47.19	5,648,955	+2.54(+5.69%)
Jan 09, 2023	47.29	49.96	44.33	44.65	6,502,293	+1.03(+2.36%)
Jan 06, 2023	46.22	46.44	43.45	43.62	4,380,261	-2.28(-4.97%)
Jan 05, 2023	40.80	47.93	40.60	45.90	10,149,195	+4.66(+11.30%)
Jan 04, 2023	40.22	43.48	39.60	41.24	10,778,640	+3.40(+8.99%)
Jan 03, 2023	41.04	41.56	37.71	37.84	10,404,981	-2.81(-6.91%)
Dec 30, 2022	44.30	49.00	39.72	40.65	26,943,760	-18.26(-31.00%)
Dec 29, 2022	58.00	60.88	57.58	58.91	1,285,358	+0.77(+1.32%)
Dec 28, 2022	63.42	63.74	56.71	58.14	2,951,459	-5.91(-9.23%)
Dec 27, 2022	63.00	64.90	62.48	64.05	1,607,245	+1.99(+3.21%)
Dec 23, 2022	62.27	62.85	60.88	62.06	805,443	-0.37(-0.59%)
Dec 22, 2022	64.42	64.47	61.48	62.43	1,714,033	+0.40(+0.64%)
Dec 21, 2022	61.20	63.01	60.85	62.03	1,462,798	+1.02(+1.67%)
Dec 20, 2022	61.01	63.38	60.61	61.01	2,545,816	-3.70(-5.72%)
Dec 19, 2022	66.49	66.49	63.30	64.71	1,270,502	-1.76(-2.65%)
Dec 16, 2022	66.75	67.82	65.52	66.47	1,263,969	-0.62(-0.92%)
Dec 15, 2022	71.74	72.20	66.89	67.09	1,686,377	-3.24(-4.61%)
Dec 14, 2022	68.63	71.35	68.29	70.33	2,673,321	+1.48(+2.15%)
Dec 13, 2022	68.63	70.60	68.12	68.85	2,373,788	+3.46(+5.29%)
Dec 12, 2022	65.50	65.78	63.75	65.39	1,270,252	-1.28(-1.92%)
Dec 09, 2022	69.00	70.38	66.38	66.67	2,289,513	-1.27(-1.87%)
Dec 08, 2022	68.29	68.40	66.68	67.94	2,767,277	+2.86(+4.39%)
Dec 07, 2022	64.36	65.48	63.24	65.08	2,017,819	-2.14(-3.18%)
Dec 06, 2022	66.80	68.38	65.03	67.22	3,061,240	+1.59(+2.42%)
Dec 05, 2022	70.44	70.52	63.05	65.63	5,499,663	-0.67(-1.01%)
Dec 02, 2022	60.50	67.90	60.36	66.30	5,148,621	+5.35(+8.78%)
Dec 01, 2022	60.11	61.10	59.65	60.95	2,009,020	-0.54(-0.88%)
Nov 30, 2022	60.01	61.50	59.19	61.49	4,881,615	+2.99(+5.11%)
Nov 29, 2022	56.40	59.38	56.28	58.50	3,884,961	+5.01(+9.37%)
Nov 28, 2022	51.30	55.12	51.11	53.49	1,833,221	+0.78(+1.48%)
Nov 25, 2022	54.35	54.58	51.81	52.71	1,413,449	-3.67(-6.51%)
Nov 23, 2022	55.00	56.44	53.91	56.38	2,332,572	+1.99(+3.66%)
Nov 22, 2022	49.32	54.60	48.87	54.39	4,086,528	+3.99(+7.92%)
Nov 21, 2022	51.44	54.17	48.80	50.40	5,192,695	-0.22(-0.43%)
Nov 18, 2022	52.00	52.67	49.95	50.62	1,588,177	-1.64(-3.14%)
Nov 17, 2022	48.41	53.25	48.41	52.26	2,791,179	+1.91(+3.79%)
Nov 16, 2022	51.63	52.88	50.29	50.35	3,023,182	-3.51(-6.52%)
Nov 15, 2022	52.20	53.99	51.20	53.86	5,357,508	+4.85(+9.90%)
Nov 14, 2022	46.05	49.71	45.93	49.01	3,177,123	+3.40(+7.45%)
Nov 11, 2022	43.51	45.92	42.69	45.61	2,765,535	+3.50(+8.31%)
Nov 10, 2022	40.96	42.14	40.40	42.11	1,842,249	+3.50(+9.07%)
Nov 09, 2022	39.25	40.09	38.60	38.61	1,155,440	-1.39(-3.48%)
Nov 08, 2022	39.22	40.22	38.64	40.00	1,096,281	-0.22(-0.55%)
Nov 07, 2022	39.23	40.47	39.23	40.22	1,401,283	+1.31(+3.37%)
Nov 04, 2022	40.11	40.43	38.31	38.91	3,650,870	+1.32(+3.51%)
Nov 03, 2022	35.50	38.00	35.48	37.59	2,118,614	+1.52(+4.21%)
Nov 02, 2022	36.11	37.09	35.44	36.07	1,932,590	+0.57(+1.61%)