FHL - Futu Holdings Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201912.1712.5512.1712.3712.37105,300
Sep 18, 201912.4012.6112.0612.1712.17164,700
Sep 17, 201912.1912.4312.0012.4212.4299,600
Sep 16, 201912.0512.2311.9712.2012.20103,400
Sep 13, 201911.8512.1911.8511.9911.99186,500
Sep 12, 201911.9211.9211.7211.8711.8799,200
Sep 11, 201911.7412.0011.5911.9711.97187,000
Sep 10, 201911.3811.7011.3011.6511.65154,400
Sep 09, 201911.1211.7211.0811.4911.49142,100
Sep 06, 201911.1811.3011.1011.1911.1949,300
Sep 05, 201911.4111.4111.1011.1511.15141,900
Sep 04, 201910.7511.2710.7511.2711.27213,600
Sep 03, 201910.7010.7710.6010.6310.6369,900
Aug 30, 201911.0211.0210.7410.8010.8064,200
Aug 29, 201911.1311.3310.9011.0011.00191,600
Aug 28, 201910.8711.0910.6511.0911.0991,200
Aug 27, 201910.7010.9210.6310.9210.92154,900
Aug 26, 201912.0012.0010.5910.5910.59509,100
Aug 23, 201911.2211.6511.2211.3211.32324,600
Aug 22, 201911.3111.4411.1511.1511.1580,600
Aug 21, 201910.9111.3210.9111.2011.20132,100
Aug 20, 201910.6610.9810.6410.9810.9883,200
Aug 19, 201911.0811.1310.6610.6810.68150,900
Aug 16, 201910.1310.6910.1310.6910.69100,600
Aug 15, 201910.1410.1510.0110.0710.0766,400
Aug 14, 201910.1310.2910.0010.0010.0084,900
Aug 13, 201910.1610.679.9810.3710.3798,000
Aug 12, 201910.0810.219.9610.0210.0288,900
Aug 09, 201910.2810.2810.0310.1010.1056,500
Aug 08, 201910.2810.3510.1610.3510.3556,300
Aug 07, 201910.0410.219.9810.2010.20100,100
Aug 06, 201910.1010.309.9610.1110.11101,700
Aug 05, 201910.2610.419.779.909.90200,600
Aug 02, 201910.8610.9110.5010.6710.67124,300
Aug 01, 201911.2511.3610.7111.0011.00112,200
Jul 31, 201911.4311.4311.2511.3311.3345,700
Jul 30, 201911.2611.3511.2511.3511.3590,900
Jul 29, 201911.3011.4811.2511.3611.3693,800
Jul 26, 201911.1811.4011.1511.4011.4069,900
Jul 25, 201911.2811.3711.1311.2411.2477,000
Jul 24, 201911.3111.4511.1311.3711.3750,700
Jul 23, 201911.2011.3911.1911.3111.3152,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...