Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	51.090	51.890	50.920	51.480	49.096	2,225
2023-12-21	52.200	52.370	51.810	52.330	49.907	654
2023-12-20	51.955	52.440	51.500	51.540	49.153	792
2023-12-19	52.000	53.335	52.000	52.490	50.059	1,204
2023-12-18	53.985	54.290	51.030	51.268	48.894	2,794
2023-12-15	55.500	55.560	54.397	55.000	52.453	657
2023-12-14	53.800	55.380	53.500	54.940	52.396	1,771
2023-12-13	52.480	52.480	51.780	51.780	49.382	227
2023-12-12	53.360	53.730	52.471	52.880	50.431	939
2023-12-11	51.716	53.190	51.610	53.090	50.632	1,041
2023-12-08	50.305	52.554	50.305	52.554	50.120	1,834
2023-12-07	52.090	52.090	50.800	51.054	48.690	745
2023-12-06	53.785	53.785	52.160	52.323	49.900	1,939
2023-12-05	51.610	53.080	51.542	52.930	50.479	781
2023-12-04	52.525	53.033	51.910	52.460	50.031	1,015
2023-12-01	52.840	54.840	52.780	54.730	52.196	3,689
2023-11-30	55.250	55.250	53.670	53.670	51.185	2,504
2023-11-29	54.924	55.000	54.160	54.165	51.657	1,295
2023-11-28	57.420	58.080	55.715	55.715	53.135	3,934
2023-11-27	59.200	59.840	55.222	56.361	53.751	5,710
2023-11-24	59.100	60.500	57.700	58.600	55.886	2,312
2023-11-23	59.370	59.370	59.370	59.370	56.621	0
2023-11-22	59.889	61.000	57.925	59.370	56.621	4,133
2023-11-21	61.155	61.790	59.860	59.910	57.136	1,038
2023-11-20	60.790	64.300	60.790	62.450	59.558	3,729
2023-11-17	60.596	60.596	59.331	59.880	57.107	1,259
2023-11-16	59.922	60.870	58.700	58.700	55.982	2,313
2023-11-15	62.025	63.640	60.596	61.930	59.062	1,009
2023-11-14	61.500	61.770	59.520	60.186	57.399	1,114
2023-11-13	59.185	61.160	58.885	61.160	58.328	2,613
2023-11-10	57.502	58.000	56.890	57.700	55.028	1,216
2023-11-09	58.181	58.181	57.215	57.215	54.566	786
2023-11-08	60.653	60.653	59.222	59.485	56.730	464
2023-11-07	60.580	60.860	59.110	60.410	57.613	3,045
2023-11-06	60.350	63.070	59.920	61.740	58.881	9,513
2023-11-03	58.000	60.100	57.860	58.800	56.077	6,537
2023-11-02	56.770	57.095	55.800	55.800	53.216	1,516
2023-11-01	55.945	56.010	55.020	55.260	52.701	779
2023-10-31	57.170	57.170	54.650	55.210	52.653	539
2023-10-30	58.700	59.440	56.990	57.480	54.818	752
2023-10-27	59.100	60.100	57.390	57.390	54.732	1,940
2023-10-26	56.150	58.470	56.150	57.810	55.133	273
2023-10-25	58.800	59.020	55.910	56.000	53.407	586
2023-10-24	59.370	62.230	58.610	60.300	57.508	2,592
2023-10-23	57.184	58.080	56.610	57.820	55.142	285
2023-10-20	57.780	57.880	56.960	57.700	55.028	646
2023-10-19	61.620	62.460	57.960	58.740	56.020	2,412
2023-10-18	61.605	62.266	61.605	62.110	59.234	219
2023-10-17	62.280	64.056	62.280	62.680	59.777	624
2023-10-16	61.440	63.470	59.980	62.310	59.425	3,248
2023-10-13	61.270	63.373	60.740	62.370	59.482	2,990
2023-10-12	63.000	63.000	60.956	60.956	58.133	1,342
2023-10-11	64.240	67.460	63.345	64.058	61.092	3,244
2023-10-10	60.160	63.150	59.700	63.130	60.207	5,718
2023-10-09	56.700	60.000	56.700	60.000	57.222	3,330
2023-10-06	54.000	57.390	53.670	57.380	54.723	3,307
2023-10-05	53.540	53.540	52.295	52.865	50.417	4,781
2023-10-04	54.689	54.883	54.188	54.188	51.679	556
2023-10-03	55.750	56.738	54.890	54.995	52.448	4,627
2023-10-02	57.830	58.420	57.090	57.090	54.446	1,410

← NewerPage 13 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.