Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	59.680	60.564	58.120	58.120	55.429	2,638
2023-09-28	57.690	58.391	57.355	58.391	55.687	998
2023-09-27	57.302	57.950	57.302	57.329	54.674	540
2023-09-26	58.860	59.091	57.542	57.542	54.877	1,290
2023-09-25	57.960	59.455	57.828	59.010	56.277	1,510
2023-09-22	59.889	60.174	59.220	59.500	56.745	1,830
2023-09-21	58.255	58.255	56.385	56.970	54.332	2,250
2023-09-20	59.520	60.184	59.520	59.760	56.993	566
2023-09-19	59.780	60.045	58.560	59.519	56.763	1,321
2023-09-18	58.372	58.540	57.915	58.260	55.562	636
2023-09-15	59.600	59.780	58.486	59.000	56.268	359
2023-09-14	60.010	60.220	59.600	60.220	57.431	1,408
2023-09-13	59.175	59.625	59.138	59.625	56.864	3,533
2023-09-12	58.740	60.005	58.740	59.511	56.756	197
2023-09-11	58.980	60.238	58.790	60.238	57.449	1,227
2023-09-08	58.852	58.852	56.919	57.180	54.532	478
2023-09-07	61.080	61.899	59.235	59.238	56.494	3,969
2023-09-06	63.260	65.000	63.260	64.431	61.448	1,457
2023-09-05	61.190	63.380	61.152	62.523	59.627	2,280
2023-09-04	63.790	63.790	63.790	63.790	60.836	0
2023-09-01	60.820	66.035	60.820	63.790	60.836	3,417
2023-08-31	60.150	61.420	59.785	60.100	57.317	1,639
2023-08-30	58.600	61.038	58.600	60.080	57.298	2,150
2023-08-29	57.045	60.876	56.315	59.553	56.795	1,794
2023-08-25	49.270	52.425	49.270	52.265	49.845	1,652
2023-08-24	50.880	52.115	49.650	50.195	47.871	4,112
2023-08-23	48.535	48.672	48.413	48.626	46.375	253
2023-08-22	50.055	50.139	47.882	48.098	45.871	411
2023-08-21	46.924	48.670	46.918	48.670	46.416	1,075
2023-08-18	47.090	47.894	47.062	47.894	45.676	685
2023-08-17	49.292	49.292	48.983	49.210	46.931	300
2023-08-16	48.905	49.365	48.905	49.365	47.079	427
2023-08-15	49.100	49.100	48.380	48.380	46.140	1,170
2023-08-14	47.960	49.615	47.828	49.394	47.106	562
2023-08-11	51.872	52.500	49.135	49.170	46.893	26,438
2023-08-10	55.342	55.445	54.324	54.324	51.808	1,015
2023-08-09	53.803	53.803	53.803	53.803	51.311	100
2023-08-08	53.870	54.455	53.490	54.265	51.752	7,623
2023-08-07	57.680	57.680	55.996	55.996	53.403	109
2023-08-04	58.138	58.138	57.377	57.880	55.200	650
2023-08-03	58.994	60.379	57.922	58.736	56.016	5,725
2023-08-02	57.402	57.419	54.990	55.010	52.463	2,327
2023-08-01	58.960	61.590	58.960	59.809	57.039	3,385
2023-07-31	58.262	60.872	58.262	60.872	58.053	801
2023-07-28	58.115	58.591	56.750	58.591	55.878	7,361
2023-07-27	53.500	55.408	53.500	54.584	52.056	3,241
2023-07-26	52.799	53.504	52.069	53.360	50.889	2,386
2023-07-25	51.500	51.920	50.270	51.260	48.886	549
2023-07-24	46.140	50.335	45.904	49.643	47.344	3,330
2023-07-21	48.125	48.190	46.944	46.944	44.770	350
2023-07-20	46.215	47.590	46.215	47.564	45.361	1,171
2023-07-19	45.086	48.000	45.086	47.010	44.833	1,820
2023-07-18	45.390	45.440	44.528	44.528	42.466	1,750
2023-07-17	46.887	46.887	46.730	46.732	44.567	42
2023-07-14	46.397	47.029	45.912	47.029	44.851	2,505
2023-07-13	45.635	45.982	45.635	45.982	43.852	332
2023-07-12	44.610	45.912	43.805	45.912	43.786	1,124
2023-07-11	43.400	44.000	42.931	43.800	41.772	930
2023-07-10	42.130	42.930	42.130	42.930	40.942	196
2023-07-07	40.749	42.264	40.749	42.264	40.307	1,186

← NewerPage 14 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.