Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	48.360	48.401	47.420	48.230	45.997	730
2023-01-11	47.490	50.620	47.490	49.815	47.508	4,506
2023-01-10	46.795	47.585	44.760	46.588	44.431	1,348
2023-01-09	48.600	49.650	44.929	45.180	43.088	2,951
2023-01-06	46.350	46.350	43.640	43.940	41.905	1,713
2023-01-05	40.805	47.685	40.805	46.300	44.156	7,419
2023-01-04	40.050	43.405	39.860	40.515	38.639	8,432
2023-01-03	40.280	41.060	38.640	38.640	36.851	1,307
2022-12-30	41.850	48.444	40.053	40.078	38.222	9,691
2022-12-29	60.890	60.890	60.890	60.890	58.070	0
2022-12-28	63.290	63.290	57.200	57.200	54.551	316
2022-12-23	62.020	62.020	62.020	62.020	59.148	0
2022-12-22	63.120	63.120	61.910	61.910	59.043	252
2022-12-21	60.772	60.772	60.772	60.772	57.958	0
2022-12-20	60.912	62.870	60.772	60.772	57.958	238
2022-12-19	65.635	65.635	63.709	64.480	61.494	128
2022-12-16	66.630	66.630	65.600	65.600	62.562	96
2022-12-15	71.955	71.955	67.270	67.270	64.155	143
2022-12-14	69.095	71.000	68.550	70.720	67.445	185
2022-12-13	70.592	70.592	68.615	69.360	66.148	348
2022-12-12	65.324	65.324	63.910	64.920	61.914	275
2022-12-09	69.795	69.795	67.865	67.865	64.722	380
2022-12-08	67.990	67.990	67.990	67.990	64.842	389
2022-12-07	63.765	64.195	63.625	64.195	61.222	396
2022-12-06	66.795	67.855	66.465	66.465	63.387	220
2022-12-05	70.520	70.520	63.440	66.085	63.025	1,791
2022-12-02	64.320	67.785	64.320	66.960	63.859	1,514
2022-12-01	60.110	61.025	59.920	60.970	58.147	271
2022-11-30	60.050	60.949	59.495	60.875	58.056	547
2022-11-29	56.835	59.375	56.595	59.270	56.525	2,854
2022-11-28	51.795	54.955	51.300	53.700	51.213	587
2022-11-25	54.350	54.350	51.980	51.980	49.573	1,141
2022-11-24	55.590	55.590	55.590	55.590	53.016	0
2022-11-23	54.950	55.652	53.940	55.590	53.016	1,227
2022-11-22	49.305	54.200	48.970	53.890	51.394	719
2022-11-21	51.440	54.040	49.945	50.395	48.061	2,235
2022-11-18	52.000	52.000	50.135	50.135	47.813	540
2022-11-17	48.500	53.055	48.410	52.915	50.465	1,921
2022-11-16	51.685	51.850	50.586	50.855	48.500	3,749
2022-11-15	52.002	53.985	51.380	53.160	50.698	5,541
2022-11-14	46.030	49.600	45.930	49.552	47.257	1,639
2022-11-11	43.180	44.485	42.992	43.922	41.888	712
2022-11-10	40.700	40.949	40.700	40.949	39.052	2
2022-11-09	39.055	39.055	39.009	39.018	37.211	1,269
2022-11-08	38.690	39.836	38.690	39.836	37.991	252
2022-11-07	40.360	40.360	39.720	40.358	38.489	783
2022-11-04	39.885	39.910	38.455	38.455	36.674	908
2022-11-03	35.630	37.950	35.630	37.950	36.193	343
2022-11-02	36.120	36.610	35.605	36.610	34.915	295
2022-11-01	36.610	36.610	35.215	35.500	33.856	762
2022-10-31	33.570	34.210	33.570	33.963	32.390	80
2022-10-28	33.000	33.140	32.970	33.140	31.605	150
2022-10-27	34.021	34.914	34.021	34.914	33.297	273
2022-10-26	33.000	35.340	33.000	34.850	33.236	340
2022-10-25	32.400	32.761	31.891	32.761	31.244	1,239
2022-10-24	29.600	31.750	28.288	31.488	30.030	4,195
2022-10-21	33.780	34.729	33.780	34.729	33.121	341
2022-10-20	34.380	34.888	34.380	34.865	33.251	240
2022-10-19	34.515	34.515	34.455	34.455	32.859	510
2022-10-18	37.680	37.720	37.470	37.470	35.735	1,265

← NewerPage 17 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.