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 (%)
Jul 31, 2019 11.43 11.43 11.25 11.33 45,687 -0.02(-0.18%)
Jul 30, 2019 11.26 11.35 11.25 11.35 90,872 -0.01(-0.09%)
Jul 29, 2019 11.30 11.48 11.25 11.36 93,818 -0.04(-0.35%)
Jul 26, 2019 11.16 11.40 11.15 11.40 69,900 +0.16(+1.42%)
Jul 25, 2019 11.28 11.37 11.13 11.24 77,030 -0.13(-1.14%)
Jul 24, 2019 11.31 11.45 11.13 11.37 50,683 +0.06(+0.53%)
Jul 23, 2019 11.20 11.39 11.19 11.31 52,815 +0.13(+1.16%)
Jul 22, 2019 11.20 11.35 11.01 11.18 65,599 +0.01(+0.09%)
Jul 19, 2019 11.28 11.28 11.10 11.17 47,600 +0.14(+1.27%)
Jul 18, 2019 11.40 11.40 10.88 11.03 85,926 -0.32(-2.82%)
Jul 17, 2019 11.33 11.42 11.20 11.35 138,553 +0.10(+0.89%)
Jul 16, 2019 11.07 11.44 11.06 11.25 103,887 +0.28(+2.55%)
Jul 15, 2019 10.94 11.15 10.85 10.97 85,033 +0.07(+0.64%)
Jul 12, 2019 10.78 11.09 10.71 10.90 113,600 +0.11(+1.02%)
Jul 11, 2019 11.07 11.22 10.74 10.79 124,641 -0.15(-1.37%)
Jul 10, 2019 11.46 11.74 10.70 10.94 402,107 -0.42(-3.70%)
Jul 09, 2019 10.50 11.50 10.50 11.36 208,329 +0.74(+6.97%)
Jul 08, 2019 10.62 10.86 10.39 10.62 200,785 -0.17(-1.58%)
Jul 05, 2019 10.94 11.07 10.71 10.79 229,100 -0.21(-1.91%)
Jul 03, 2019 10.69 11.05 10.62 11.00 140,100 +0.22(+2.04%)
Jul 02, 2019 10.68 10.84 10.55 10.78 182,345 +0.23(+2.18%)
Jul 01, 2019 10.99 11.03 10.51 10.55 327,553 -0.02(-0.19%)
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%)
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.