Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	41.260	41.905	39.522	39.660	37.823	3,993
2023-07-05	40.509	42.168	40.509	41.815	39.879	526
2023-07-04	42.220	42.220	42.220	42.220	40.265	0
2023-07-03	40.517	42.220	39.968	42.220	40.265	6,963
2023-06-30	40.442	40.442	39.771	39.771	37.929	21
2023-06-29	39.200	39.530	39.060	39.300	37.480	350
2023-06-28	39.410	39.410	39.410	39.410	37.585	110
2023-06-27	40.212	40.212	39.958	40.148	38.289	376
2023-06-26	39.540	39.540	39.540	39.540	37.709	0
2023-06-23	39.189	39.189	39.189	39.189	37.374	100
2023-06-22	39.909	39.909	39.909	39.909	38.060	8
2023-06-21	39.545	40.125	39.545	39.662	37.825	997
2023-06-20	40.640	40.640	38.999	39.155	37.342	2,177
2023-06-19	41.950	41.950	41.950	41.950	40.007	0
2023-06-16	42.860	42.860	41.950	41.950	40.007	1,070
2023-06-15	42.700	43.220	42.488	43.220	41.219	131
2023-06-14	41.740	41.959	41.700	41.702	39.771	400
2023-06-13	42.178	42.220	41.400	41.400	39.483	485
2023-06-12	41.569	41.569	41.165	41.182	39.275	275
2023-06-09	41.248	42.442	41.248	42.276	40.318	2,565
2023-06-08	40.260	40.600	40.260	40.600	38.720	1,200
2023-06-07	40.780	41.100	40.130	40.130	38.272	3,163
2023-06-06	39.290	40.280	38.749	40.172	38.311	2,408
2023-06-05	38.310	38.310	38.000	38.000	36.240	380
2023-06-02	39.588	39.915	38.960	38.960	37.156	2,932
2023-06-01	37.445	38.895	37.129	38.895	37.094	8,086
2023-05-31	36.480	36.480	36.048	36.350	34.667	438
2023-05-30	38.089	38.089	35.958	36.320	34.638	3,156
2023-05-26	39.020	39.670	39.000	39.670	37.833	273
2023-05-25	39.590	39.613	37.449	37.635	35.892	1,149
2023-05-24	38.917	40.240	38.917	39.140	37.328	996
2023-05-23	39.105	39.715	38.875	38.875	37.075	1,228
2023-05-22	39.440	39.991	39.410	39.600	37.766	2,519
2023-05-19	38.500	38.500	37.550	37.550	35.811	214
2023-05-18	40.625	40.790	38.100	38.320	36.546	4,362
2023-05-17	40.350	41.240	40.350	41.240	39.330	289
2023-05-16	39.480	41.666	39.480	41.226	39.317	3,745
2023-05-15	40.880	42.625	39.825	42.590	40.618	2,310
2023-05-12	41.376	41.376	41.070	41.161	39.255	328
2023-05-11	43.020	43.020	42.965	42.965	40.975	85
2023-05-10	41.955	41.955	41.955	41.955	40.012	0
2023-05-09	40.570	41.955	40.570	41.955	40.012	308
2023-05-05	42.720	42.720	42.615	42.615	40.642	85
2023-05-04	42.830	42.830	42.830	42.830	40.847	0
2023-05-03	42.830	42.830	42.830	42.830	40.847	50
2023-05-02	42.640	42.640	42.530	42.530	40.561	254
2023-04-28	43.405	43.470	43.300	43.300	41.295	106
2023-04-27	43.800	43.800	43.250	43.250	41.247	240
2023-04-26	43.118	43.118	43.118	43.118	41.121	20
2023-04-25	43.005	43.125	42.167	42.775	40.794	1,152
2023-04-24	45.440	45.440	44.178	44.180	42.134	2,224
2023-04-21	46.075	46.230	45.005	46.131	43.995	1,913
2023-04-20	48.165	48.165	46.810	46.810	44.642	938
2023-04-19	48.754	48.900	48.150	48.150	45.920	112
2023-04-18	49.474	49.535	49.211	49.211	46.932	249
2023-04-17	48.810	49.311	48.810	49.110	46.836	174
2023-04-14	48.380	48.870	47.691	47.691	45.483	665
2023-04-13	48.775	48.775	48.420	48.420	46.178	635
2023-04-12	48.654	48.654	47.880	47.880	45.663	78
2023-04-11	50.490	51.633	49.917	49.917	47.605	1,300

← NewerPage 15 of 22 · 1,273 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.