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 (%)
Sep 30, 2019 10.92 11.17 10.70 10.97 113,407 +0.20(+1.86%)
Sep 27, 2019 11.19 11.29 10.74 10.77 89,400 -0.42(-3.75%)
Sep 26, 2019 11.17 11.35 11.15 11.19 38,976 -0.03(-0.27%)
Sep 25, 2019 11.36 11.59 11.13 11.22 77,231 -0.22(-1.92%)
Sep 24, 2019 12.16 12.19 11.35 11.44 171,341 -0.67(-5.53%)
Sep 23, 2019 12.10 12.27 12.01 12.11 48,569 -0.17(-1.38%)
Sep 20, 2019 12.31 12.50 12.03 12.28 94,600 -0.09(-0.73%)
Sep 19, 2019 12.17 12.55 12.17 12.37 105,306 +0.20(+1.64%)
Sep 18, 2019 12.40 12.61 12.06 12.17 164,653 -0.25(-2.01%)
Sep 17, 2019 12.19 12.43 12.00 12.42 99,604 +0.22(+1.80%)
Sep 16, 2019 12.05 12.23 11.97 12.20 102,089 +0.21(+1.75%)
Sep 13, 2019 11.85 12.19 11.85 11.99 186,400 +0.12(+1.01%)
Sep 12, 2019 11.92 11.92 11.72 11.87 99,174 -0.10(-0.84%)
Sep 11, 2019 11.74 12.00 11.59 11.97 187,036 +0.32(+2.75%)
Sep 10, 2019 11.38 11.70 11.30 11.65 154,402 +0.16(+1.39%)
Sep 09, 2019 11.12 11.72 11.08 11.49 142,061 +0.30(+2.68%)
Sep 06, 2019 11.18 11.30 11.10 11.19 49,200 +0.04(+0.36%)
Sep 05, 2019 11.41 11.41 11.10 11.15 141,881 -0.12(-1.06%)
Sep 04, 2019 10.75 11.27 10.75 11.27 213,597 +0.64(+6.02%)
Sep 03, 2019 10.70 10.76 10.60 10.63 69,902 -0.17(-1.57%)
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%)
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.