Futu Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 56.380 | 57.900 | 56.380 | 57.726 | 55.053 | 1,069 |
| 2024-03-19 | 56.140 | 56.500 | 55.400 | 56.480 | 53.865 | 547 |
| 2024-03-18 | 55.480 | 57.440 | 54.780 | 57.300 | 54.647 | 2,231 |
| 2024-03-15 | 56.150 | 56.618 | 54.440 | 54.890 | 52.348 | 1,575 |
| 2024-03-14 | 65.000 | 65.000 | 55.722 | 58.650 | 55.934 | 3,612 |
| 2024-03-13 | 63.070 | 65.260 | 62.920 | 64.770 | 61.771 | 2,915 |
| 2024-03-12 | 60.935 | 63.840 | 60.740 | 63.808 | 60.853 | 5,168 |
| 2024-03-11 | 58.170 | 60.500 | 58.170 | 59.780 | 57.012 | 1,449 |
| 2024-03-08 | 56.000 | 58.055 | 56.000 | 57.320 | 54.666 | 1,562 |
| 2024-03-07 | 55.810 | 56.480 | 54.960 | 56.390 | 53.779 | 287 |
| 2024-03-06 | 56.913 | 57.742 | 56.520 | 56.920 | 54.284 | 931 |
| 2024-03-05 | 55.190 | 55.760 | 54.640 | 55.240 | 52.682 | 270 |
| 2024-03-04 | 56.500 | 56.600 | 53.750 | 55.816 | 53.232 | 744 |
| 2024-03-01 | 54.758 | 57.080 | 54.750 | 56.100 | 53.502 | 2,317 |
| 2024-02-29 | 52.910 | 54.690 | 52.910 | 54.140 | 51.633 | 1,030 |
| 2024-02-28 | 52.570 | 52.790 | 52.020 | 52.440 | 50.012 | 697 |
| 2024-02-27 | 52.230 | 54.385 | 52.070 | 53.405 | 50.932 | 1,849 |
| 2024-02-26 | 50.200 | 51.140 | 50.190 | 51.110 | 48.743 | 422 |
| 2024-02-23 | 49.748 | 50.935 | 49.740 | 50.855 | 48.500 | 1,161 |
| 2024-02-22 | 51.310 | 51.310 | 50.607 | 50.835 | 48.481 | 1,779 |
| 2024-02-21 | 50.530 | 51.200 | 50.190 | 50.290 | 47.961 | 1,863 |
| 2024-02-20 | 51.047 | 51.500 | 49.192 | 49.530 | 47.236 | 535 |
| 2024-02-19 | 52.540 | 52.540 | 52.540 | 52.540 | 50.107 | 0 |
| 2024-02-16 | 51.870 | 52.840 | 51.870 | 52.540 | 50.107 | 2,215 |
| 2024-02-15 | 49.730 | 50.420 | 49.730 | 50.420 | 48.085 | 591 |
| 2024-02-14 | 49.030 | 49.900 | 48.840 | 49.660 | 47.360 | 275 |
| 2024-02-13 | 48.110 | 49.245 | 47.880 | 47.880 | 45.663 | 368 |
| 2024-02-12 | 49.338 | 49.900 | 48.740 | 48.990 | 46.721 | 551 |
| 2024-02-09 | 48.044 | 48.470 | 47.780 | 48.470 | 46.225 | 690 |
| 2024-02-08 | 48.100 | 48.310 | 47.220 | 48.040 | 45.815 | 772 |
| 2024-02-07 | 48.300 | 48.730 | 47.700 | 48.730 | 46.473 | 1,003 |
| 2024-02-06 | 48.820 | 48.850 | 47.820 | 48.640 | 46.388 | 4,794 |
| 2024-02-05 | 45.720 | 45.930 | 45.370 | 45.840 | 43.717 | 1,742 |
| 2024-02-02 | 46.276 | 46.540 | 45.830 | 45.830 | 43.708 | 276 |
| 2024-02-01 | 47.290 | 47.290 | 46.354 | 46.881 | 44.710 | 383 |
| 2024-01-31 | 46.640 | 47.760 | 46.480 | 47.100 | 44.919 | 603 |
| 2024-01-30 | 47.000 | 47.190 | 46.620 | 46.690 | 44.528 | 4,160 |
| 2024-01-29 | 48.830 | 48.830 | 46.886 | 47.176 | 44.992 | 2,301 |
| 2024-01-26 | 48.195 | 49.520 | 48.180 | 49.020 | 46.750 | 1,343 |
| 2024-01-25 | 50.000 | 50.000 | 48.284 | 49.110 | 46.836 | 956 |
| 2024-01-24 | 49.360 | 50.670 | 48.650 | 49.009 | 46.739 | 2,254 |
| 2024-01-23 | 46.400 | 48.860 | 46.400 | 47.440 | 45.243 | 2,236 |
| 2024-01-22 | 44.675 | 45.460 | 43.650 | 44.930 | 42.849 | 8,066 |
| 2024-01-19 | 45.970 | 47.190 | 45.440 | 46.800 | 44.633 | 1,844 |
| 2024-01-18 | 47.220 | 47.220 | 45.978 | 46.040 | 43.908 | 710 |
| 2024-01-17 | 44.823 | 46.616 | 44.800 | 46.420 | 44.270 | 2,335 |
| 2024-01-16 | 46.780 | 46.860 | 45.058 | 46.270 | 44.127 | 3,030 |
| 2024-01-15 | 47.830 | 47.830 | 47.830 | 47.830 | 45.615 | 0 |
| 2024-01-12 | 48.220 | 49.200 | 47.703 | 47.830 | 45.615 | 1,165 |
| 2024-01-11 | 49.430 | 49.430 | 47.813 | 48.635 | 46.383 | 418 |
| 2024-01-10 | 48.471 | 48.900 | 47.861 | 47.970 | 45.749 | 1,765 |
| 2024-01-09 | 49.338 | 49.453 | 49.145 | 49.199 | 46.921 | 799 |
| 2024-01-08 | 50.500 | 50.844 | 49.552 | 50.844 | 48.489 | 2,742 |
| 2024-01-05 | 51.200 | 52.100 | 51.019 | 51.768 | 49.371 | 3,726 |
| 2024-01-04 | 52.630 | 52.812 | 52.440 | 52.595 | 50.159 | 588 |
| 2024-01-03 | 51.140 | 52.130 | 50.830 | 52.040 | 49.630 | 4,259 |
| 2024-01-02 | 53.830 | 54.000 | 51.530 | 51.740 | 49.344 | 2,422 |
| 2023-12-29 | 54.420 | 55.900 | 54.310 | 54.850 | 52.310 | 6,378 |
| 2023-12-28 | 54.240 | 54.950 | 54.240 | 54.240 | 51.728 | 10,719 |
| 2023-12-27 | 52.295 | 52.430 | 51.691 | 52.054 | 49.644 | 334 |
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.