Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	36.50	36.75	35.06	35.50	2,797,310	+1.64(+4.84%)
Oct 31, 2022	33.57	34.57	33.57	33.86	1,051,003	+0.01(+0.03%)
Oct 28, 2022	33.00	33.99	32.32	33.85	1,540,103	-0.61(-1.77%)
Oct 27, 2022	33.83	35.17	33.10	34.46	1,557,143	-0.40(-1.15%)
Oct 26, 2022	33.00	35.67	32.87	34.86	3,402,915	+1.92(+5.83%)
Oct 25, 2022	32.91	33.40	31.82	32.94	3,631,085	+0.76(+2.36%)
Oct 24, 2022	28.70	32.34	28.00	32.18	8,597,552	-2.77(-7.93%)
Oct 21, 2022	33.80	34.98	33.71	34.95	1,203,981	+0.86(+2.52%)
Oct 20, 2022	34.37	35.10	33.90	34.09	1,575,049	+0.02(+0.06%)
Oct 19, 2022	35.02	35.11	33.62	34.07	1,619,074	-2.10(-5.81%)
Oct 18, 2022	36.50	37.79	35.70	36.17	1,990,752	+0.81(+2.29%)
Oct 17, 2022	35.50	36.62	35.23	35.36	1,754,252	+0.63(+1.81%)
Oct 14, 2022	35.60	35.96	34.58	34.73	1,021,718	-0.51(-1.45%)
Oct 13, 2022	34.19	35.68	33.90	35.24	1,703,136	-0.86(-2.38%)
Oct 12, 2022	35.19	36.32	34.85	36.10	816,108	+1.02(+2.91%)
Oct 11, 2022	34.81	35.78	34.04	35.08	1,897,449	-0.44(-1.24%)
Oct 10, 2022	36.15	36.15	33.80	35.52	1,909,956	-1.66(-4.46%)
Oct 07, 2022	37.24	37.66	36.30	37.18	1,231,184	-0.91(-2.39%)
Oct 06, 2022	39.61	40.26	38.02	38.09	1,256,787	-1.58(-3.98%)
Oct 05, 2022	40.03	40.82	39.61	39.67	2,025,395	-0.32(-0.80%)
Oct 04, 2022	38.95	40.75	38.73	39.99	1,700,400	+2.44(+6.50%)
Oct 03, 2022	37.30	37.97	36.42	37.55	901,869	+0.26(+0.70%)
Sep 30, 2022	36.18	37.79	36.03	37.29	1,513,999	+0.89(+2.45%)
Sep 29, 2022	37.28	37.65	35.61	36.40	2,449,620	-2.18(-5.65%)
Sep 28, 2022	37.01	38.96	36.94	38.58	1,759,976	+0.47(+1.23%)
Sep 27, 2022	38.82	39.85	37.66	38.11	1,454,607	+0.01(+0.03%)
Sep 26, 2022	38.31	39.59	38.00	38.10	2,913,159	+0.04(+0.11%)
Sep 23, 2022	38.71	39.11	37.49	38.06	1,897,523	-1.62(-4.08%)
Sep 22, 2022	39.85	41.12	39.08	39.68	1,962,079	+0.06(+0.15%)
Sep 21, 2022	41.57	41.64	39.57	39.62	1,778,238	-2.68(-6.34%)
Sep 20, 2022	41.60	43.39	41.59	42.30	1,200,958	+0.45(+1.08%)
Sep 19, 2022	40.16	41.91	40.11	41.85	973,879	+0.85(+2.07%)
Sep 16, 2022	42.98	43.07	40.78	41.00	2,200,303	-3.17(-7.18%)
Sep 15, 2022	44.91	45.65	43.97	44.17	899,753	-1.30(-2.86%)
Sep 14, 2022	44.83	45.53	44.10	45.47	903,883	+0.80(+1.79%)
Sep 13, 2022	45.33	46.52	44.50	44.67	2,008,277	-2.45(-5.20%)
Sep 12, 2022	46.83	47.54	46.30	47.12	1,017,378	+0.70(+1.51%)
Sep 09, 2022	45.93	47.43	45.77	46.42	2,067,341	+1.54(+3.43%)
Sep 08, 2022	43.19	44.97	43.06	44.88	1,652,038	+0.47(+1.06%)
Sep 07, 2022	43.81	44.93	42.69	44.41	1,377,307	+0.69(+1.58%)
Sep 06, 2022	48.23	48.30	43.50	43.72	2,503,962	-5.20(-10.63%)
Sep 02, 2022	48.86	50.18	46.98	48.92	2,758,744	-0.11(-0.22%)