Futu Holdings Ltd ADR (NQ: FUTU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.90	36.97	36.00	36.86	1,953,157	-0.08(-0.22%)
May 30, 2023	38.70	38.70	35.91	36.94	3,329,181	-1.46(-3.79%)
May 26, 2023	38.61	39.77	38.28	38.40	2,219,726	+0.44(+1.15%)
May 25, 2023	39.73	39.78	37.32	37.96	2,419,713	-1.16(-2.97%)
May 24, 2023	39.00	40.30	38.02	39.12	3,997,685	+0.50(+1.29%)
May 23, 2023	39.24	39.89	38.57	38.62	1,807,663	-0.95(-2.40%)
May 22, 2023	39.00	40.06	38.68	39.57	2,417,927	+1.48(+3.89%)
May 19, 2023	38.54	38.85	37.52	38.09	2,126,995	-0.57(-1.47%)
May 18, 2023	40.53	40.89	38.04	38.66	4,723,279	-2.76(-6.66%)
May 17, 2023	40.87	41.55	40.23	41.42	2,082,553	+0.18(+0.44%)
May 16, 2023	39.54	41.81	39.40	41.24	5,920,125	-1.91(-4.43%)
May 15, 2023	41.75	43.15	39.80	43.15	3,062,539	+2.14(+5.22%)
May 12, 2023	42.52	42.52	40.95	41.01	1,507,743	-1.94(-4.52%)
May 11, 2023	42.01	43.28	41.85	42.95	1,388,214	+0.96(+2.29%)
May 10, 2023	42.47	42.70	41.40	41.99	989,581	-0.65(-1.52%)
May 09, 2023	40.28	42.78	40.01	42.64	1,581,410	+1.38(+3.34%)
May 08, 2023	42.97	43.00	41.10	41.26	1,957,917	-1.15(-2.71%)
May 05, 2023	42.80	42.95	42.39	42.41	1,076,195	+0.05(+0.12%)
May 04, 2023	43.30	43.34	42.04	42.36	1,392,745	-0.40(-0.94%)
May 03, 2023	42.68	43.27	42.27	42.76	782,272	+0.16(+0.38%)
May 02, 2023	43.36	43.36	42.16	42.60	1,481,761	-0.91(-2.09%)