TipRanks
Go Ultimate55% OFF

Futu Holdings (6FHA) Historical Prices

DE:6FHA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.8088.8086.8087.4087.40-3.10%00.00
Oct 29, 202689.2090.2088.0090.2090.20+0.45%00.00
Oct 28, 202691.8091.8089.8089.8089.80-1.54%00.00
Oct 27, 202689.2091.2088.4091.2091.20+1.79%00.00
Oct 26, 202688.4089.6087.4089.6089.60+2.28%00.00
Oct 23, 202688.2092.2087.6087.6087.60-0.23%50.22
Oct 22, 202689.8089.8087.8087.8087.80-4.98%00.00
Oct 21, 202693.4093.4092.4092.4092.40-1.28%00.00
Oct 20, 202693.2093.6091.4093.6093.60+0.43%1306.10
Oct 19, 202694.0094.2093.2093.2093.20-2.31%00.00
Oct 16, 202696.2096.2095.4095.4095.40+2.80%00.00
Oct 15, 202695.2095.4092.8092.8092.80-9.02%00.00
Oct 14, 2026100.50102.00100.00102.00102.00+4.08%391.62
Oct 13, 202698.6098.8098.0098.0098.00-0.81%00.00
Oct 12, 202699.8099.8098.8098.8098.80+1.65%00.00
Oct 09, 202697.2097.2097.0097.2097.20+3.40%00.00
Oct 08, 202696.2096.2094.0094.0094.00+0.64%00.00
Oct 07, 202699.0099.0093.4093.4093.40-2.10%00.00
Oct 06, 202696.6096.6095.4095.4095.40+5.76%00.00
Oct 05, 202692.8092.8090.2090.2090.20-3.22%200.84
Oct 02, 202693.6093.6093.2093.2093.20-3.32%00.00
Oct 01, 202696.6096.8096.4096.4096.40-1.23%00.00
Sep 30, 202698.2098.4097.6097.6097.60+0.41%00.00
Sep 29, 202697.0097.2097.0097.2097.20+1.89%00.00
Sep 28, 202696.2096.2095.4095.4095.40+0.42%00.00
Sep 25, 202695.8095.8095.0095.0095.00+0.64%00.00
Sep 24, 202695.6095.6094.4094.4094.40-0.63%00.00
Sep 23, 202697.8097.8095.0095.0095.00-3.46%200.77
Sep 22, 202698.0098.4098.0098.4098.40+0.20%00.00
Sep 21, 202697.6098.2097.6098.2098.20+2.51%00.00
Sep 18, 202696.4096.4095.8095.8095.80+0.00%00.00
Sep 17, 202695.4095.8095.4095.8095.80+2.57%00.00
Sep 16, 202692.8093.4092.8093.4093.40-0.64%00.00
Sep 15, 202693.8094.2093.6094.0094.00-2.08%200.73
Sep 14, 202695.8096.2094.2096.0096.00-1.03%84153.79
Sep 11, 202696.4097.8096.4097.0097.00-0.61%201.31
Sep 10, 202698.40101.0097.6097.6097.60-1.21%392.65
Sep 09, 202698.8098.8098.8098.8098.80-3.14%00.00
Sep 08, 2026103.00103.00102.00102.00102.00-0.97%00.00
Sep 07, 2026101.50103.00101.50103.00103.00+0.98%00.00
Sep 04, 2026103.50104.00102.00102.00102.00+2.00%00.00
Sep 03, 202699.20100.0099.00100.00100.00-0.50%00.00
Sep 02, 2026101.00101.50100.50100.50100.50-0.50%00.00
Sep 01, 2026103.00103.00101.00101.00101.00-2.88%00.00
Aug 31, 2026105.00105.00104.00104.00104.00+0.48%00.00
Aug 28, 2026105.50105.50103.50103.50103.50-3.27%00.00
Aug 27, 2026106.50107.00106.50107.00107.00+3.38%00.00
Aug 26, 2026106.00106.00103.50103.50103.50+4.12%00.00
Aug 25, 202699.4099.8099.4099.4099.40-0.60%00.00
Aug 24, 2026106.00106.00100.00100.00100.00+3.31%381.53