Futu Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-18	67.050	67.050	67.050	67.050	63.945	0
2024-06-17	67.050	67.050	67.050	67.050	63.945	0
2024-06-14	67.050	67.050	67.050	67.050	63.945	0
2024-06-13	67.050	67.050	67.050	67.050	63.945	0
2024-06-12	67.050	67.050	67.050	67.050	63.945	0
2024-06-11	67.050	67.050	67.050	67.050	63.945	0
2024-06-10	67.050	67.050	67.050	67.050	63.945	0
2024-06-07	67.050	67.050	67.050	67.050	63.945	0
2024-06-06	67.050	67.050	67.050	67.050	63.945	0
2024-06-05	67.050	67.050	67.050	67.050	63.945	0
2024-06-04	67.050	67.050	67.050	67.050	63.945	0
2024-06-03	67.050	67.050	67.050	67.050	63.945	0
2024-05-31	67.050	67.050	67.050	67.050	63.945	0
2024-05-30	67.050	67.050	67.050	67.050	63.945	0
2024-05-29	67.050	67.050	67.050	67.050	63.945	0
2024-05-28	67.050	67.050	67.050	67.050	63.945	0
2024-05-24	67.050	67.050	67.050	67.050	63.945	0
2024-05-23	67.050	67.050	67.050	67.050	63.945	0
2024-05-22	67.050	67.050	67.050	67.050	63.945	0
2024-05-21	67.050	67.050	67.050	67.050	63.945	0
2024-05-20	67.050	67.050	67.050	67.050	63.945	0
2024-05-17	67.050	67.050	67.050	67.050	63.945	0
2024-05-16	67.050	67.050	67.050	67.050	63.945	0
2024-05-15	67.050	67.050	67.050	67.050	63.945	0
2024-05-14	67.050	67.050	67.050	67.050	63.945	0
2024-05-13	67.050	67.050	67.050	67.050	63.945	0
2024-05-10	67.050	67.050	67.050	67.050	63.945	0
2024-05-09	67.050	67.050	67.050	67.050	63.945	0
2024-05-08	67.050	67.050	67.050	67.050	63.945	0
2024-05-07	67.050	67.050	67.050	67.050	63.945	0
2024-05-03	67.050	67.050	67.050	67.050	63.945	0
2024-05-02	67.050	67.050	67.050	67.050	63.945	0
2024-05-01	67.050	67.050	67.050	67.050	63.945	0
2024-04-30	67.050	67.050	67.050	67.050	63.945	0
2024-04-29	67.050	67.050	67.050	67.050	63.945	0
2024-04-26	66.255	68.800	65.725	67.050	63.945	1,976
2024-04-25	64.120	64.120	61.490	62.960	60.044	1,649
2024-04-24	64.140	65.325	63.320	63.710	60.760	2,687
2024-04-23	58.125	63.240	57.810	62.170	59.291	2,895
2024-04-22	54.855	55.730	54.855	55.595	53.020	352
2024-04-19	54.500	54.960	54.250	54.960	52.415	56
2024-04-18	55.030	55.176	54.760	54.964	52.419	378
2024-04-17	55.050	55.050	54.220	54.222	51.711	1,297
2024-04-16	56.150	56.150	54.760	54.810	52.272	704
2024-04-15	58.030	58.889	57.641	57.641	54.971	580
2024-04-12	59.235	59.235	58.090	58.270	55.572	992
2024-04-11	59.280	59.980	59.250	59.890	57.117	69
2024-04-10	59.380	60.680	58.700	58.700	55.982	115
2024-04-09	59.095	59.850	58.075	59.314	56.567	1,633
2024-04-08	56.690	57.540	56.290	57.510	54.847	73
2024-04-05	55.690	56.510	55.550	56.510	53.893	166
2024-04-04	56.921	57.700	56.700	57.140	54.494	196
2024-04-03	55.556	56.085	55.556	56.008	53.414	329
2024-04-02	56.400	56.400	54.592	55.350	52.787	1,773
2024-03-28	54.603	55.070	54.100	54.900	52.358	1,525
2024-03-27	52.910	53.760	52.800	53.616	51.133	289
2024-03-26	54.350	54.500	53.570	53.630	51.147	806
2024-03-25	54.310	54.950	54.006	54.390	51.871	797
2024-03-22	54.150	54.830	54.150	54.620	52.091	122
2024-03-21	57.470	58.350	55.685	55.804	53.220	358

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	2.6000 HKD
2024-12-06	2.0000 HKD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.