Futu Holdings Limited American Depositary Sharesのデータ

Futu Holdings Limited American Depositary Sharesの基本情報

名前 Futu Holdings Limited American Depositary Shares
ティッカー FUTU
国 Hong Kong
上場年 2019.0
セクター Finance

Futu Holdings Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 193.88 156.6 159.49 191.0 24536500.0 191.0
2021-02-12 157.9 140.0 142.0 147.57 13619400.0 147.57
2021-02-11 172.94 149.27 167.82 157.34 17092800.0 157.34
2021-02-10 204.25 157.02 179.81 165.24 26579500.0 165.24
2021-02-09 161.0 142.0 142.11 154.41 18154700.0 154.41
2021-02-08 128.38 118.75 118.96 128.0 9961800.0 128.0
2021-02-05 119.95 105.01 111.4 116.0 12896700.0 116.0
2021-02-04 129.86 112.0 121.88 115.07 14264100.0 115.07
2021-02-03 132.95 114.5 126.14 118.63 14761400.0 118.63
2021-02-02 121.63 112.12 112.52 116.97 9060600.0 116.97
2021-02-01 114.75 104.4 108.0 105.0 6999500.0 105.0
2021-01-29 110.5 95.8 102.77 99.41 7691900.0 99.41
2021-01-28 106.87 95.0 101.0 99.0 7106100.0 99.0
2021-01-27 113.0 93.1 95.0 96.26 9744400.0 96.26
2021-01-26 114.33 102.62 111.36 103.2 8911000.0 103.2
2021-01-25 131.71 99.21 113.01 102.26 15518200.0 102.26
2021-01-22 101.03 96.5 100.0 99.89 7394000.0 99.89
2021-01-21 99.78 86.81 87.0 98.91 10728800.0 98.91
2021-01-20 94.0 85.0 92.79 89.96 10592700.0 89.96
2021-01-19 84.8 77.5 78.6 81.07 9354300.0 81.07
2021-01-15 77.04 69.2 77.04 69.38 5894100.0 69.38
2021-01-14 79.7 70.5 70.72 73.01 7615500.0 73.01
2021-01-13 73.3 66.7 71.4 69.07 6404900.0 69.07
2021-01-12 71.88 64.2 65.67 70.89 5341200.0 70.89
2021-01-11 67.37 61.0 62.0 61.5 4361900.0 61.5
2021-01-08 66.72 59.36 60.29 64.53 6589700.0 64.53
2021-01-07 58.73 56.47 57.1 57.43 3181400.0 57.43
2021-01-06 57.96 53.21 56.08 55.32 4114000.0 55.32
2021-01-05 59.75 49.87 49.91 58.61 8796000.0 58.61
2021-01-04 50.75 47.02 48.1 48.94 4616400.0 48.94
2020-12-31 47.75 42.33 43.51 45.75 5941400.0 45.75
2020-12-30 42.95 39.52 40.0 42.5 4952200.0 42.5
2020-12-29 40.16 38.55 39.35 39.3 1958100.0 39.3
2020-12-28 39.72 36.63 38.2 38.91 6033700.0 38.91
2020-12-24 40.39 37.7 39.51 37.88 3825900.0 37.88
2020-12-23 41.68 39.36 40.99 39.52 4911300.0 39.52
2020-12-22 43.22 40.22 43.01 40.51 4059500.0 40.51
2020-12-21 44.35 42.05 42.25 42.47 2115100.0 42.47
2020-12-18 45.15 42.68 42.68 43.32 4165700.0 43.32
2020-12-17 43.6 41.8 42.01 42.3 1945300.0 42.3
2020-12-16 42.16 40.42 41.7 41.55 2595000.0 41.55
2020-12-15 42.5 40.62 41.65 41.58 2851300.0 41.58
2020-12-14 44.1 40.94 43.13 41.0 2943800.0 41.0
2020-12-11 45.22 42.51 45.17 42.6 2233000.0 42.6
2020-12-10 46.45 42.9 42.99 45.0 3064700.0 45.0
2020-12-09 45.11 42.11 44.95 43.34 3289000.0 43.34
2020-12-08 46.97 43.41 45.9 43.62 5222800.0 43.62
2020-12-07 44.84 40.31 41.25 42.29 4136500.0 42.29
2020-12-04 43.47 41.07 42.1 41.15 2596300.0 41.15
2020-12-03 44.69 41.58 43.59 41.7 2956300.0 41.7
2020-12-02 43.49 40.29 41.01 43.08 2157000.0 43.08
2020-12-01 45.34 41.8 45.08 42.08 2778300.0 42.08
2020-11-30 44.84 41.5 44.26 44.1 6318400.0 44.1
2020-11-27 46.97 43.86 46.04 43.98 1983000.0 43.98
2020-11-25 48.04 45.01 45.58 45.08 2767500.0 45.08
2020-11-24 49.0 46.1 48.27 46.65 2483700.0 46.65
2020-11-23 50.67 47.56 50.35 48.55 3665300.0 48.55
2020-11-20 51.1 46.99 47.48 48.55 4769300.0 48.55
2020-11-19 48.75 43.62 47.31 46.51 7275300.0 46.51
2020-11-18 45.91 42.03 45.82 43.0 3481100.0 43.0
2020-11-17 46.46 43.15 43.26 45.5 2746800.0 45.5
2020-11-16 44.28 40.52 43.11 43.86 2995400.0 43.86
2020-11-13 43.76 41.17 41.78 42.06 4147600.0 42.06
2020-11-12 40.72 37.84 38.18 39.81 2962600.0 39.81
2020-11-11 38.96 36.17 36.35 37.0 2546100.0 37.0
2020-11-10 37.14 33.0 35.31 36.34 3556400.0 36.34
2020-11-09 37.22 35.37 36.82 35.82 2171600.0 35.82
2020-11-06 36.83 33.88 34.52 34.74 4382900.0 34.74
2020-11-05 33.96 31.45 32.1 33.36 2444800.0 33.36
2020-11-04 31.19 29.88 30.8 30.9 1666800.0 30.9
2020-11-03 30.53 29.5 29.75 29.7 1156600.0 29.7
2020-11-02 31.16 29.75 30.92 29.84 992200.0 29.84
2020-10-30 30.88 29.3 30.73 29.73 1884100.0 29.73
2020-10-29 31.88 30.81 31.62 30.99 1725100.0 30.99
2020-10-28 31.96 30.81 31.72 31.23 1432800.0 31.23
2020-10-27 32.88 31.75 32.27 32.3 746300.0 32.3
2020-10-26 33.88 31.42 33.24 31.47 1733600.0 31.47
2020-10-23 34.1 32.4 32.89 33.22 1652900.0 33.22
2020-10-22 34.0 32.33 32.94 32.51 1946000.0 32.51
2020-10-21 34.29 31.6 33.9 31.76 2280200.0 31.76
2020-10-20 35.0 31.08 31.38 34.48 3245900.0 34.48
2020-10-19 32.25 30.68 31.07 30.96 1036700.0 30.96
2020-10-16 31.44 30.68 31.27 30.99 768700.0 30.99
2020-10-15 31.08 29.8 30.2 30.97 1274300.0 30.97
2020-10-14 31.22 30.11 30.56 30.64 1253100.0 30.64
2020-10-13 31.75 30.29 31.39 31.01 855800.0 31.01
2020-10-12 33.5 31.4 33.0 31.49 1602600.0 31.49
2020-10-09 32.46 31.25 31.25 32.07 1063700.0 32.07
2020-10-08 32.88 30.67 32.8 31.2 1571400.0 31.2
2020-10-07 32.05 29.54 29.68 32.04 2343500.0 32.04
2020-10-06 30.2 27.97 28.0 28.61 1977600.0 28.61
2020-10-05 28.65 27.15 28.0 27.52 928600.0 27.52
2020-10-02 28.79 27.52 28.22 27.62 1041500.0 27.62
2020-10-01 29.22 28.41 28.93 29.02 709800.0 29.02
2020-09-30 29.62 28.58 29.03 28.62 598700.0 28.62
2020-09-29 29.53 28.12 29.42 28.5 940300.0 28.5
2020-09-28 30.52 29.24 30.43 29.42 670900.0 29.42
2020-09-25 30.15 29.0 29.57 29.96 1044500.0 29.96
2020-09-24 30.09 28.89 29.38 29.57 829500.0 29.57
2020-09-23 31.35 29.46 29.85 29.65 868400.0 29.65
2020-09-22 30.1 28.94 30.01 29.74 648500.0 29.74
2020-09-21 30.25 28.46 29.33 30.18 931700.0 30.18
2020-09-18 31.19 29.69 31.0 30.28 937900.0 30.28
2020-09-17 32.36 30.15 31.18 30.59 1339200.0 30.59
2020-09-16 33.12 31.88 32.77 32.36 1049600.0 32.36
2020-09-15 33.28 32.35 32.66 32.79 1043600.0 32.79
2020-09-14 32.8 30.86 31.0 32.2 1281500.0 32.2
2020-09-11 31.73 30.26 31.09 30.74 641200.0 30.74
2020-09-10 31.75 30.81 31.35 31.08 876000.0 31.08
2020-09-09 31.23 30.2 30.63 31.1 734100.0 31.1
2020-09-08 30.79 28.45 29.05 30.52 1746100.0 30.52
2020-09-04 30.48 28.04 29.81 29.9 1988100.0 29.9
2020-09-03 31.6 29.51 31.6 29.87 2709800.0 29.87
2020-09-02 34.19 31.68 33.42 31.96 1994400.0 31.96
2020-09-01 33.68 32.05 32.1 33.05 1767200.0 33.05
2020-08-31 33.44 31.81 32.49 32.17 2660000.0 32.17
2020-08-28 32.78 31.51 32.0 31.96 1422600.0 31.96
2020-08-27 32.64 30.8 32.46 31.7 1852700.0 31.7
2020-08-26 33.22 31.87 33.12 32.44 1929300.0 32.44
2020-08-25 33.73 32.23 32.52 33.0 2727200.0 33.0
2020-08-24 32.76 31.66 32.3 32.64 2387300.0 32.64
2020-08-21 32.44 31.52 32.14 31.61 1527000.0 31.61
2020-08-20 33.1 31.25 32.49 31.92 2319900.0 31.92
2020-08-19 34.05 32.12 33.94 32.22 7229300.0 32.22
2020-08-18 36.58 33.25 33.7 35.4 3022100.0 35.4
2020-08-17 35.96 33.52 33.87 33.91 1709200.0 33.91
2020-08-14 34.72 32.8 34.0 33.23 860700.0 33.23
2020-08-13 37.39 33.1 36.63 33.68 3710200.0 33.68
2020-08-12 35.63 34.13 34.95 35.56 1691300.0 35.56
2020-08-11 35.21 33.82 35.21 34.0 1036600.0 34.0
2020-08-10 36.66 34.44 36.26 34.97 1104300.0 34.97
2020-08-07 37.45 35.01 36.7 35.99 1514000.0 35.99
2020-08-06 40.99 37.37 40.66 37.46 2147000.0 37.46
2020-08-05 40.45 37.3 37.71 40.3 1429600.0 40.3
2020-08-04 37.33 35.81 36.1 36.61 846000.0 36.61
2020-08-03 36.15 34.42 35.1 35.68 1089500.0 35.68
2020-07-31 34.94 33.13 34.83 34.37 955900.0 34.37
2020-07-30 36.93 31.34 31.78 33.8 1722600.0 33.8
2020-07-29 32.46 30.91 31.09 31.96 1453300.0 31.96
2020-07-28 30.26 29.22 29.53 29.7 693400.0 29.7
2020-07-27 30.02 27.52 28.78 29.74 1052600.0 29.74
2020-07-24 29.1 26.41 27.59 28.68 1584900.0 28.68
2020-07-23 28.86 27.0 28.52 27.32 564400.0 27.32
2020-07-22 29.35 27.64 28.76 28.42 681900.0 28.42
2020-07-21 30.55 29.6 30.51 29.71 925600.0 29.71
2020-07-20 30.26 28.81 29.52 28.95 1350500.0 28.95
2020-07-17 29.06 27.87 29.06 27.94 597300.0 27.94
2020-07-16 29.65 26.68 27.56 29.39 1737700.0 29.39
2020-07-15 30.45 28.61 30.43 29.77 740900.0 29.77
2020-07-14 30.3 27.7 28.68 29.57 1435300.0 29.57
2020-07-13 32.32 29.62 31.12 30.0 1348700.0 30.0
2020-07-10 31.51 30.15 31.51 30.32 924500.0 30.32
2020-07-09 32.65 30.11 31.98 31.51 1710400.0 31.51
2020-07-08 33.8 30.21 32.85 30.83 1955200.0 30.83
2020-07-07 30.96 28.5 29.28 30.78 1596100.0 30.78
2020-07-06 32.7 28.5 31.52 29.36 4171500.0 29.36
2020-07-02 26.79 24.81 25.0 26.66 1503400.0 26.66
2020-07-01 24.66 22.94 24.34 23.24 518700.0 23.24
2020-06-30 24.48 23.2 23.61 23.67 647300.0 23.67
2020-06-29 24.4 22.6 24.22 23.15 1207100.0 23.15
2020-06-26 25.54 23.51 25.2 24.31 1161000.0 24.31
2020-06-25 25.2 24.0 24.0 24.96 838100.0 24.96
2020-06-24 24.88 23.64 24.32 24.07 1076500.0 24.07
2020-06-23 24.92 22.89 23.0 24.31 1645900.0 24.31
2020-06-22 24.2 22.2 22.61 22.44 1592500.0 22.44
2020-06-19 22.15 21.51 21.92 22.15 798200.0 22.15
2020-06-18 21.89 21.03 21.89 21.65 595300.0 21.65
2020-06-17 22.15 21.36 22.15 21.74 345200.0 21.74
2020-06-16 22.01 20.79 21.9 21.94 752400.0 21.94
2020-06-15 20.98 18.31 18.31 20.65 916200.0 20.65
2020-06-12 19.54 18.16 18.99 18.79 499200.0 18.79
2020-06-11 19.49 18.13 18.88 18.16 432900.0 18.16
2020-06-10 20.15 19.18 20.12 19.66 385100.0 19.66
2020-06-09 20.46 19.12 19.23 19.87 587100.0 19.87
2020-06-08 19.9 17.73 18.46 19.82 888000.0 19.82
2020-06-05 18.84 17.73 18.84 18.0 886800.0 18.0
2020-06-04 19.75 18.01 19.56 18.19 1483600.0 18.19
2020-06-03 20.13 18.98 19.44 20.05 1177100.0 20.05
2020-06-02 19.0 16.95 17.0 18.95 944200.0 18.95
2020-06-01 16.9 15.99 16.25 16.84 832700.0 16.84
2020-05-29 16.0 14.67 14.68 15.99 652000.0 15.99
2020-05-28 14.95 14.27 14.27 14.88 125100.0 14.88
2020-05-27 15.5 13.82 15.02 14.55 495100.0 14.55
2020-05-26 14.98 14.1 14.5 14.7 419700.0 14.7
2020-05-22 14.53 13.42 13.88 13.82 807100.0 13.82
2020-05-21 15.23 14.0 14.72 14.0 802400.0 14.0
2020-05-20 15.87 13.5 14.05 15.16 2052800.0 15.16
2020-05-19 14.66 12.79 12.79 14.12 451400.0 14.12
2020-05-18 13.2 12.68 13.2 12.71 252300.0 12.71
2020-05-15 13.27 12.66 12.85 13.11 195200.0 13.11
2020-05-14 14.18 12.67 13.31 12.76 1493700.0 12.76
2020-05-13 12.68 12.22 12.45 12.28 239600.0 12.28
2020-05-12 12.67 12.34 12.34 12.4 192600.0 12.4
2020-05-11 12.68 11.85 12.0 12.3 249500.0 12.3
2020-05-08 11.98 11.5 11.5 11.98 67800.0 11.98
2020-05-07 11.5 11.06 11.24 11.37 87300.0 11.37
2020-05-06 11.14 10.74 10.86 11.05 60900.0 11.05
2020-05-05 10.85 10.52 10.52 10.71 47800.0 10.71
2020-05-04 10.6 10.21 10.31 10.42 31000.0 10.42
2020-05-01 10.95 10.41 10.88 10.44 67500.0 10.44
2020-04-30 11.21 10.66 10.75 11.15 149700.0 11.15
2020-04-29 10.85 10.48 10.48 10.75 165200.0 10.75
2020-04-28 10.65 10.31 10.51 10.47 58000.0 10.47
2020-04-27 10.6 10.4 10.54 10.47 82700.0 10.47
2020-04-24 10.49 10.32 10.34 10.49 20200.0 10.49
2020-04-23 10.79 10.3 10.75 10.32 74300.0 10.32
2020-04-22 10.78 10.3 10.34 10.68 150800.0 10.68
2020-04-21 10.37 10.0 10.21 10.14 116900.0 10.14
2020-04-20 10.65 10.32 10.6 10.51 68400.0 10.51
2020-04-17 10.92 10.7 10.8 10.7 73100.0 10.7
2020-04-16 10.67 10.45 10.49 10.67 65300.0 10.67
2020-04-15 10.5 10.25 10.39 10.5 37800.0 10.5
2020-04-14 10.78 10.52 10.76 10.6 60100.0 10.6
2020-04-13 10.75 10.38 10.53 10.42 68800.0 10.42
2020-04-09 10.86 10.41 10.8 10.6 74300.0 10.6
2020-04-08 10.69 10.33 10.4 10.62 45600.0 10.62
2020-04-07 11.19 10.54 11.19 10.54 151000.0 10.54
2020-04-06 10.88 10.54 10.68 10.8 126200.0 10.8
2020-04-03 10.54 9.93 9.93 10.54 148400.0 10.54
2020-04-02 10.14 9.8 9.84 10.14 101200.0 10.14
2020-04-01 9.9 9.3 9.31 9.9 207000.0 9.9
2020-03-31 9.74 9.21 9.21 9.47 63800.0 9.47
2020-03-30 9.4 9.01 9.4 9.24 79200.0 9.24
2020-03-27 9.59 9.25 9.3 9.43 94600.0 9.43
2020-03-26 9.99 9.37 9.37 9.8 200600.0 9.8
2020-03-25 9.7 8.98 8.98 9.5 248900.0 9.5
2020-03-24 9.07 8.7 8.71 8.9 357800.0 8.9
2020-03-23 8.81 8.16 8.79 8.34 314300.0 8.34
2020-03-20 9.2 8.51 9.01 8.67 245300.0 8.67
2020-03-19 9.27 8.44 8.9 8.77 409200.0 8.77
2020-03-18 10.8 8.83 10.21 8.89 830300.0 8.89
2020-03-17 11.53 10.61 10.9 11.36 230900.0 11.36
2020-03-16 10.99 9.51 9.79 10.84 289000.0 10.84
2020-03-13 11.39 10.4 11.39 10.5 332900.0 10.5
2020-03-12 10.99 10.4 10.88 10.42 329200.0 10.42
2020-03-11 11.75 11.17 11.33 11.52 157400.0 11.52
2020-03-10 11.84 11.13 11.59 11.74 285900.0 11.74
2020-03-09 12.4 10.79 12.4 10.82 594300.0 10.82
2020-03-06 13.36 12.33 12.33 13.0 301700.0 13.0
2020-03-05 12.76 12.15 12.31 12.62 164600.0 12.62
2020-03-04 12.4 12.2 12.36 12.38 89000.0 12.38
2020-03-03 12.4 12.0 12.22 12.09 120400.0 12.09
2020-03-02 12.2 12.0 12.0 12.2 179400.0 12.2
2020-02-28 12.04 11.51 11.87 11.57 219100.0 11.57
2020-02-27 12.28 11.78 12.13 12.2 321000.0 12.2
2020-02-26 12.64 12.26 12.26 12.3 94300.0 12.3
2020-02-25 12.54 12.12 12.28 12.2 163800.0 12.2
2020-02-24 12.59 12.0 12.13 12.0 302700.0 12.0
2020-02-21 13.22 12.61 13.01 12.74 242600.0 12.74
2020-02-20 14.2 12.74 13.43 12.75 485800.0 12.75
2020-02-19 13.79 13.32 13.4 13.41 288300.0 13.41
2020-02-18 13.39 12.86 12.9 13.18 163200.0 13.18