Futu Holdings Limited - American Depositary Shares (FUTU)

Historical Prices For Futu Holdings Limited - American Depositary Shares (FUTU)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	89.40	89.40	79.80	81.38	8,698,893	81.38
4/03/2025	97.92	98.88	95.40	97.49	3,262,226	97.49
4/02/2025	103.37	104.30	102.02	103.47	1,059,731	103.47
4/01/2025	101.18	104.05	100.92	103.37	2,248,570	103.37
3/31/2025	101.00	102.71	98.15	102.35	3,377,159	102.35
3/28/2025	107.13	108.50	102.22	103.62	3,090,809	103.62
3/27/2025	106.88	114.50	106.88	109.68	3,545,674	109.68
3/26/2025	108.43	110.03	105.92	107.51	1,248,033	107.51
3/25/2025	105.99	109.34	105.81	107.99	1,376,737	107.99
3/24/2025	109.46	110.50	107.24	107.76	1,538,163	107.76
3/21/2025	106.66	107.26	104.78	106.36	1,997,379	106.36
3/20/2025	110.40	111.50	107.05	109.13	2,609,512	109.13
3/19/2025	116.25	118.34	114.03	114.70	1,635,017	114.70
3/18/2025	117.50	122.50	113.70	114.47	3,611,702	114.47
3/17/2025	117.98	118.60	112.25	117.11	4,049,372	117.11
3/14/2025	112.99	121.09	112.90	118.47	4,591,596	118.47
3/13/2025	108.60	113.26	104.51	107.52	4,202,541	107.52
3/12/2025	111.35	112.58	107.55	111.73	2,841,884	111.73
3/11/2025	108.93	111.69	106.91	110.28	2,204,828	110.28
3/10/2025	109.50	112.10	104.15	106.06	2,980,326	106.06
3/07/2025	117.12	119.81	112.40	113.00	2,532,764	113.00
3/06/2025	119.22	122.64	114.88	116.79	3,285,887	116.79
3/05/2025	112.00	121.19	112.00	121.09	3,761,085	121.09
3/04/2025	104.25	111.36	101.54	108.18	2,565,000	108.18
3/03/2025	109.70	109.98	103.10	103.74	1,656,182	103.74
2/28/2025	104.25	109.83	104.04	109.19	1,683,661	109.19
2/27/2025	111.31	114.55	109.04	111.43	1,593,610	111.43
2/26/2025	112.68	116.50	112.03	114.00	4,335,597	114.00
2/25/2025	111.38	111.38	103.91	104.58	3,343,324	104.58
2/24/2025	116.34	116.63	105.02	110.28	5,176,224	110.28
2/21/2025	127.08	130.88	121.36	121.40	4,387,729	121.40
2/20/2025	127.32	130.20	120.14	120.59	4,007,464	120.59
2/19/2025	123.90	124.18	120.40	121.36	1,726,431	121.36
2/18/2025	124.44	125.26	116.60	123.56	3,523,443	123.56
2/14/2025	125.71	127.39	119.05	121.82	5,573,557	121.82
2/13/2025	111.80	119.38	110.57	117.92	3,666,970	117.92
2/12/2025	109.82	117.36	109.75	115.81	4,529,146	115.81
2/11/2025	105.50	109.57	104.88	105.88	2,153,338	105.88
2/10/2025	110.30	111.47	104.48	107.60	3,300,897	107.60
2/07/2025	100.00	106.96	100.00	105.64	5,051,299	105.64
2/06/2025	97.99	98.69	96.79	97.16	1,511,067	97.16
2/05/2025	95.83	96.36	94.02	94.12	1,304,329	94.12
2/04/2025	95.80	100.23	95.80	98.72	3,274,874	98.72
2/03/2025	92.10	96.50	91.29	92.94	1,847,505	92.94
1/31/2025	100.83	100.83	95.74	96.65	1,725,129	96.65
1/30/2025	98.04	103.37	98.04	100.19	2,947,258	100.19
1/29/2025	98.97	99.00	96.16	97.18	1,616,522	97.18
1/28/2025	94.99	99.82	94.22	99.69	1,955,582	99.69
1/27/2025	94.94	96.10	93.66	93.87	2,690,180	93.87
1/24/2025	93.90	97.23	93.78	97.12	2,979,641	97.12
1/23/2025	87.99	92.86	87.80	92.44	1,920,458	92.44
1/22/2025	89.00	90.67	87.70	89.26	3,570,854	89.26
1/21/2025	89.15	91.91	85.50	91.33	5,016,782	91.33
1/17/2025	81.10	89.13	81.10	87.53	5,347,122	87.53
1/16/2025	80.35	80.64	78.58	80.40	1,257,624	80.40
1/15/2025	78.82	80.50	78.82	80.13	1,652,150	80.13
1/14/2025	78.90	79.46	77.10	77.64	1,832,369	77.64
1/13/2025	74.39	76.18	73.40	75.13	1,300,290	75.13
1/10/2025	75.89	75.91	74.07	75.41	1,850,437	75.41
1/08/2025	77.88	78.19	76.20	77.43	1,476,120	77.43
1/07/2025	81.49	81.49	78.40	79.57	1,214,102	79.57
1/06/2025	82.00	83.55	79.90	80.76	3,331,021	80.76