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 (%)
Aug 30, 2019 11.02 11.02 10.74 10.80 64,200 -0.20(-1.82%)
Aug 29, 2019 11.13 11.33 10.90 11.00 191,551 -0.09(-0.81%)
Aug 28, 2019 10.87 11.09 10.65 11.09 91,180 +0.17(+1.56%)
Aug 27, 2019 10.70 10.92 10.63 10.92 154,924 +0.33(+3.12%)
Aug 26, 2019 12.00 12.00 10.59 10.59 509,830 -0.73(-6.45%)
Aug 23, 2019 11.22 11.65 11.22 11.32 326,100 +0.17(+1.52%)
Aug 22, 2019 11.31 11.44 11.15 11.15 80,594 -0.05(-0.45%)
Aug 21, 2019 10.91 11.32 10.91 11.20 132,061 +0.22(+2.00%)
Aug 20, 2019 10.66 10.98 10.64 10.98 83,426 +0.30(+2.81%)
Aug 19, 2019 11.08 11.13 10.66 10.68 151,762 -0.01(-0.09%)
Aug 16, 2019 10.13 10.69 10.13 10.69 100,500 +0.62(+6.16%)
Aug 15, 2019 10.14 10.15 10.01 10.07 66,359 +0.07(+0.70%)
Aug 14, 2019 10.13 10.29 10.00 10.00 84,862 -0.37(-3.57%)
Aug 13, 2019 10.16 10.67 9.982 10.37 98,017 +0.35(+3.49%)
Aug 12, 2019 10.08 10.21 9.960 10.02 88,902 -0.08(-0.79%)
Aug 09, 2019 10.28 10.28 10.03 10.10 56,600 -0.25(-2.42%)
Aug 08, 2019 10.28 10.35 10.16 10.35 54,257 +0.15(+1.47%)
Aug 07, 2019 10.04 10.21 9.980 10.20 99,683 +0.09(+0.89%)
Aug 06, 2019 10.10 10.30 9.957 10.11 100,085 +0.21(+2.12%)
Aug 05, 2019 10.26 10.41 9.770 9.900 198,959 -0.77(-7.22%)
Aug 02, 2019 10.86 10.91 10.50 10.67 124,300 -0.33(-3.00%)
Aug 01, 2019 11.25 11.36 10.71 11.00 112,342 -0.33(-2.91%)
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%)
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.