FHL - Futu Holdings Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201911.2011.3511.0111.1811.1865,600
Jul 19, 201911.2811.2811.1011.1711.1747,600
Jul 18, 201911.4011.4010.8811.0311.0386,400
Jul 17, 201911.3311.4211.2011.3511.35139,100
Jul 16, 201911.0711.4411.0611.2511.25103,900
Jul 15, 201910.9411.1510.8510.9710.9785,000
Jul 12, 201910.7811.0910.7110.9010.90113,600
Jul 11, 201911.0711.2210.7410.7910.79124,600
Jul 10, 201911.4611.7410.7010.9410.94402,100
Jul 09, 201910.5011.5010.5011.3611.36209,200
Jul 08, 201910.6210.8610.3910.6210.62200,800
Jul 05, 201910.9411.0710.7110.7910.79229,100
Jul 03, 201910.6911.0510.6211.0011.00140,200
Jul 02, 201910.6810.8410.5510.7810.78182,200
Jul 01, 201910.9911.0310.5110.5410.54327,000
Jun 28, 201910.4310.6410.2810.5710.57199,200
Jun 27, 201910.1610.3910.1410.3710.37188,700
Jun 26, 201910.0510.3810.0510.1810.18168,300
Jun 25, 20199.9810.209.939.949.94184,300
Jun 24, 201910.3710.379.929.929.92370,900
Jun 21, 201910.2010.459.9510.4510.45299,000
Jun 20, 201910.3610.439.9910.0510.05476,700
Jun 19, 201910.2510.499.9610.0110.01317,800
Jun 18, 201910.0910.6510.0210.2310.23503,300
Jun 17, 20199.5510.159.489.879.87273,400
Jun 14, 20199.649.719.419.559.55137,600
Jun 13, 20199.709.839.659.659.65163,000
Jun 12, 20199.989.989.609.629.62297,000
Jun 11, 201910.1610.6010.0010.1410.14312,200
Jun 10, 20199.8010.229.7210.0510.05349,600
Jun 07, 20199.639.869.539.589.58252,900
Jun 06, 20199.8310.199.539.639.63372,700
Jun 05, 201910.5710.669.649.759.75518,500
Jun 04, 201910.2910.7710.2910.5610.56266,900
Jun 03, 201911.2211.3610.1510.2310.23538,500
May 31, 201911.3711.3710.9110.9810.98416,900
May 30, 201911.6911.8811.3611.5211.52156,300
May 29, 201911.1512.0610.9011.5811.58913,600
May 28, 201911.5311.6110.8811.0711.07622,200
May 24, 201911.8712.0810.8811.5311.531,168,100
May 23, 201911.0812.2010.8411.4711.471,049,300
May 22, 201912.2512.2511.1711.2811.28553,900
May 21, 201912.1912.5112.0812.3312.33457,100
May 20, 201911.0311.9110.2911.8511.85917,700
May 17, 201912.1012.1411.0911.1211.12793,300
May 16, 201912.9713.1012.1512.2112.21477,800
May 15, 201912.0012.8812.0012.7712.77366,900
May 14, 201912.7812.8712.0212.0812.08380,800
May 13, 201913.0813.0812.5012.5112.51407,700
May 10, 201913.5813.6113.3113.4213.42181,300
May 09, 201913.6313.6513.3013.4113.41262,200
May 08, 201913.6114.2813.5813.8313.83285,300
May 07, 201913.7713.9013.5113.7113.71280,400
May 06, 201913.6014.0813.4413.8713.87315,600
May 03, 201913.7114.3013.6614.2414.24371,200
May 02, 201913.9414.2413.6013.6513.65447,000
May 01, 201914.0414.3313.6813.7513.75429,900
Apr 30, 201914.4314.6613.9113.9513.95284,300
Apr 29, 201914.6815.2014.2714.3114.31497,200
Apr 26, 201913.8914.6813.7014.6414.64522,500
Apr 25, 201914.7014.7013.7613.7613.76882,800
Apr 24, 201915.1015.2414.6814.7014.70357,800
Apr 23, 201915.2015.2914.9315.1015.10471,400
Apr 22, 201915.6315.6715.0015.0315.03538,000
Apr 18, 201915.8816.0615.5415.6015.60538,300
Apr 17, 201917.3017.4215.7815.8015.801,139,500
Apr 16, 201916.5817.5216.5016.8416.841,038,400
Apr 15, 201916.5416.6015.9516.2616.26290,400
Apr 12, 201917.2917.4716.2216.2616.26558,900
Apr 11, 201916.0716.8815.7116.7816.78504,300
Apr 10, 201916.5016.6015.9716.0016.00554,700
Apr 09, 201916.9616.9616.5016.5816.58288,400
Apr 08, 201917.1317.1816.7116.8016.80295,300
Apr 05, 201917.1717.9017.1017.1317.13296,400
Apr 04, 201917.9517.9517.0017.1117.11603,500
Apr 03, 201917.9118.4217.6717.7817.78561,300
Apr 02, 201918.5018.5817.5317.6217.62733,800
Apr 01, 201919.2219.2718.1118.6218.62945,100
Mar 29, 201918.3618.5517.9318.5218.52593,300
Mar 28, 201918.4018.5917.7817.9117.91494,800
Mar 27, 201917.1718.3517.1218.2718.27987,300
Mar 26, 201917.1017.3816.7017.0217.02513,300
Mar 25, 201917.0017.1816.6316.8716.87436,700
Mar 22, 201917.5317.6616.8017.1917.19500,000
Mar 21, 201917.2117.8917.1917.4517.45576,900
Mar 20, 201918.2718.2717.0017.1217.121,364,400
Mar 19, 201918.6619.0118.2518.3018.30715,300
Mar 18, 201918.3819.2817.8918.5718.571,706,100
Mar 15, 201918.3719.1817.7618.0018.001,570,600
Mar 14, 201915.8117.5515.8017.5017.501,486,900
Mar 13, 201916.1616.8515.7715.7715.77942,800
Mar 12, 201917.0017.5216.1016.4016.401,667,300
Mar 11, 201916.5017.7016.1916.8016.802,888,500
Mar 08, 201914.7617.5014.6815.3215.327,250,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.