Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futu Holdings Ltd (NQ: FHL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.43 10.64 10.28 10.57 199,200 +0.20(+1.93%)
Jun 27, 2019 10.16 10.39 10.14 10.37 187,706 +0.19(+1.87%)
Jun 26, 2019 10.05 10.38 10.05 10.18 166,655 +0.24(+2.41%)
Jun 25, 2019 9.980 10.20 9.930 9.940 184,313 +0.02(+0.20%)
Jun 24, 2019 10.37 10.37 9.920 9.920 370,922 -0.53(-5.07%)
Jun 21, 2019 10.20 10.45 9.950 10.45 299,000 +0.40(+3.98%)
Jun 20, 2019 10.36 10.43 9.990 10.05 476,680 +0.04(+0.40%)
Jun 19, 2019 10.25 10.49 9.960 10.01 317,844 -0.22(-2.15%)
Jun 18, 2019 10.09 10.65 10.02 10.23 503,581 +0.36(+3.65%)
Jun 17, 2019 9.550 10.15 9.480 9.870 272,936 +0.32(+3.35%)
Jun 14, 2019 9.640 9.710 9.410 9.550 137,600 -0.10(-1.04%)
Jun 13, 2019 9.700 9.830 9.650 9.650 163,046 +0.03(+0.31%)
Jun 12, 2019 9.980 9.980 9.600 9.620 296,975 -0.52(-5.13%)
Jun 11, 2019 10.16 10.60 10.00 10.14 312,199 +0.09(+0.90%)
Jun 10, 2019 9.800 10.22 9.720 10.05 348,786 +0.47(+4.91%)
Jun 07, 2019 9.630 9.860 9.530 9.580 252,900 -0.05(-0.52%)
Jun 06, 2019 9.830 10.19 9.530 9.630 372,723 -0.12(-1.23%)
Jun 05, 2019 10.57 10.66 9.640 9.750 516,355 -0.81(-7.67%)
Jun 04, 2019 10.29 10.77 10.29 10.56 266,595 +0.33(+3.23%)
Jun 03, 2019 11.22 11.36 10.15 10.23 538,340 -0.75(-6.83%)
May 31, 2019 11.37 11.37 10.91 10.98 417,000 -0.54(-4.69%)
May 30, 2019 11.69 11.88 11.36 11.52 154,302 -0.06(-0.52%)
May 29, 2019 11.15 12.06 10.90 11.58 912,556 +0.51(+4.61%)
May 28, 2019 11.53 11.61 10.88 11.07 622,150 -0.46(-3.99%)
May 24, 2019 11.87 12.08 10.88 11.53 1,168,100 +0.06(+0.52%)
May 23, 2019 11.08 12.20 10.84 11.47 1,047,614 +0.19(+1.68%)
May 22, 2019 12.25 12.25 11.17 11.28 553,329 -1.05(-8.52%)
May 21, 2019 12.19 12.51 12.08 12.33 457,097 +0.49(+4.14%)
May 20, 2019 11.03 11.91 10.29 11.84 917,484 +0.72(+6.47%)
May 17, 2019 12.10 12.14 11.09 11.12 793,300 -1.09(-8.93%)
May 16, 2019 12.97 13.10 12.15 12.21 477,537 -0.56(-4.39%)
May 15, 2019 12.00 12.88 12.00 12.77 366,941 +0.69(+5.71%)
May 14, 2019 12.78 12.87 12.02 12.08 379,096 -0.43(-3.44%)
May 13, 2019 13.08 13.08 12.50 12.51 407,563 -0.91(-6.78%)
May 10, 2019 13.58 13.61 13.31 13.42 181,200 +0.01(+0.07%)
May 09, 2019 13.63 13.65 13.30 13.41 260,974 -0.42(-3.04%)
May 08, 2019 13.61 14.28 13.58 13.83 285,339 +0.12(+0.88%)
May 07, 2019 13.77 13.90 13.51 13.71 280,405 -0.16(-1.15%)
May 06, 2019 13.60 14.08 13.44 13.87 315,559 -0.37(-2.60%)
May 03, 2019 13.71 14.30 13.66 14.24 371,300 +0.59(+4.32%)
May 02, 2019 13.94 14.24 13.60 13.65 447,046 -0.10(-0.73%)
May 01, 2019 14.04 14.33 13.68 13.75 430,431 -0.20(-1.43%)
Apr 30, 2019 14.43 14.66 13.91 13.95 284,369 -0.36(-2.52%)
Apr 29, 2019 14.68 15.20 14.26 14.31 497,241 -0.33(-2.25%)
Apr 26, 2019 13.89 14.68 13.70 14.64 522,400 +0.88(+6.40%)
Apr 25, 2019 14.70 14.70 13.76 13.76 882,399 -0.94(-6.39%)
Apr 24, 2019 15.10 15.24 14.68 14.70 357,928 -0.40(-2.65%)
Apr 23, 2019 15.20 15.29 14.93 15.10 471,480 +0.07(+0.47%)
Apr 22, 2019 15.63 15.67 15.00 15.03 538,019 -0.57(-3.65%)
Apr 18, 2019 15.88 16.06 15.54 15.60 538,300 -0.20(-1.27%)
Apr 17, 2019 17.30 17.42 15.78 15.80 1,139,177 -1.20(-7.06%)
Apr 16, 2019 16.58 17.52 16.50 17.00 1,037,281 +0.74(+4.55%)
Apr 15, 2019 16.54 16.60 15.95 16.26 289,673 +0.00(+0.00%)
Apr 12, 2019 17.29 17.47 16.22 16.26 558,800 -0.52(-3.10%)
Apr 11, 2019 16.07 16.88 15.71 16.78 504,220 +0.78(+4.88%)
Apr 10, 2019 16.50 16.60 15.97 16.00 554,671 -0.58(-3.50%)
Apr 09, 2019 16.96 16.96 16.50 16.58 288,534 -0.22(-1.31%)
Apr 08, 2019 17.13 17.18 16.71 16.80 295,284 -0.33(-1.93%)
Apr 05, 2019 17.17 17.90 17.10 17.13 296,400 +0.02(+0.12%)
Apr 04, 2019 17.95 17.95 17.00 17.11 603,927 -0.67(-3.77%)
Apr 03, 2019 17.91 18.42 17.67 17.78 564,546 +0.16(+0.91%)
Apr 02, 2019 18.50 18.58 17.53 17.62 732,560 -1.00(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.