Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	49.041	49.041	49.041	49.041	46.770	41
2023-04-05	49.289	49.289	48.128	48.128	45.899	656
2023-04-04	50.894	51.038	49.982	50.888	48.531	2,464
2023-04-03	51.825	53.800	51.362	51.362	48.984	1,640
2023-03-31	52.408	53.195	51.950	52.132	49.718	2,751
2023-03-30	49.720	52.150	49.720	50.998	48.636	1,732
2023-03-29	46.520	49.148	46.520	48.842	46.580	1,199
2023-03-28	51.540	51.835	44.150	45.449	43.344	10,186
2023-03-27	49.692	49.692	49.270	49.270	46.988	922
2023-03-24	49.355	49.550	49.295	49.388	47.101	1,055
2023-03-23	49.900	51.085	48.255	48.255	46.021	1,772
2023-03-22	45.867	47.720	45.867	46.825	44.656	971
2023-03-21	45.030	46.615	45.030	46.615	44.456	157
2023-03-20	44.670	44.966	44.025	44.025	41.986	261
2023-03-17	46.049	46.049	46.049	46.049	43.917	1
2023-03-16	45.810	45.973	45.594	45.973	43.844	328
2023-03-15	45.715	45.715	45.715	45.715	43.598	11
2023-03-14	47.210	47.210	46.810	46.810	44.642	16
2023-03-13	43.006	45.851	43.006	45.812	43.691	838
2023-03-10	45.358	45.830	45.345	45.830	43.708	218
2023-03-09	46.378	46.785	46.355	46.460	44.309	230
2023-03-08	47.705	48.257	47.705	48.257	46.022	217
2023-03-07	49.531	49.531	49.531	49.531	47.237	100
2023-03-06	48.920	50.320	48.917	50.320	47.990	329
2023-03-03	51.330	51.330	50.110	50.480	48.142	643
2023-03-02	49.914	51.400	49.914	51.400	49.020	200
2023-03-01	51.208	51.208	48.830	49.032	46.761	1,517
2023-02-28	47.022	49.670	47.022	49.330	47.046	574
2023-02-27	46.335	46.849	46.335	46.849	44.680	142
2023-02-24	44.145	44.158	44.145	44.158	42.113	118
2023-02-23	47.220	47.220	44.275	44.275	42.225	150
2023-02-22	46.512	46.550	46.512	46.550	44.394	109
2023-02-21	47.434	47.434	46.015	46.280	44.137	189
2023-02-20	47.730	47.730	47.730	47.730	45.520	0
2023-02-17	48.830	48.830	47.730	47.730	45.520	118
2023-02-16	49.278	50.325	49.278	50.325	47.995	91
2023-02-15	51.600	51.885	49.278	49.340	47.055	1,386
2023-02-14	48.630	48.630	47.220	47.220	45.033	1,679
2023-02-13	46.124	47.430	46.124	47.430	45.234	2,094
2023-02-10	46.740	46.740	46.185	46.185	44.046	100
2023-02-09	47.855	48.500	47.845	48.120	45.892	121
2023-02-08	48.150	48.155	46.970	47.045	44.866	393
2023-02-07	48.150	49.430	48.150	48.914	46.649	703
2023-02-06	50.705	50.845	49.003	50.305	47.975	1,014
2023-02-03	52.495	54.250	52.495	52.990	50.536	1,676
2023-02-02	56.315	56.315	53.275	53.500	51.023	766
2023-02-01	54.080	55.880	53.760	53.760	51.270	767
2023-01-31	51.055	52.307	50.452	51.290	48.915	1,148
2023-01-30	51.716	52.220	50.885	52.220	49.802	186
2023-01-27	53.775	53.980	53.758	53.980	51.480	458
2023-01-26	54.105	54.105	52.575	54.010	51.509	493
2023-01-25	53.395	54.755	53.115	53.115	50.655	448
2023-01-24	53.066	53.066	52.140	52.140	49.726	249
2023-01-23	54.010	54.395	51.600	52.860	50.412	2,650
2023-01-20	53.295	53.295	52.275	52.452	50.023	858
2023-01-19	51.075	52.515	50.972	51.285	48.910	2,121
2023-01-18	50.370	50.370	49.755	49.790	47.484	940
2023-01-17	52.275	52.275	50.260	50.515	48.176	734
2023-01-16	51.200	51.200	51.200	51.200	48.829	0
2023-01-13	49.075	53.089	49.075	51.200	48.829	1,969

← NewerPage 16 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.