Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	35.505	35.505	35.500	35.500	33.856	88
2022-10-14	34.546	34.546	34.546	34.546	32.946	0
2022-10-13	34.700	34.700	34.532	34.546	32.946	195
2022-10-12	35.800	35.800	35.600	35.600	33.951	1
2022-10-11	34.135	35.261	34.135	35.261	33.629	99
2022-10-10	35.870	36.150	33.862	34.520	32.921	1,088
2022-10-07	37.600	37.600	36.390	36.750	35.048	540
2022-10-06	39.610	39.830	38.660	38.660	36.870	92
2022-10-05	40.630	40.640	39.740	39.740	37.900	740
2022-10-04	39.480	40.550	39.480	39.869	38.023	823
2022-10-03	37.300	37.474	37.300	37.474	35.739	3
2022-09-30	36.180	37.670	36.180	37.670	35.926	604
2022-09-29	37.500	37.500	36.230	36.305	34.624	520
2022-09-28	37.010	38.390	37.010	38.120	36.355	60
2022-09-27	38.820	38.820	38.050	38.050	36.288	4
2022-09-26	38.310	38.840	38.310	38.840	37.041	2
2022-09-23	38.710	38.710	38.010	38.010	36.250	13
2022-09-22	40.830	40.830	39.728	39.970	38.119	160
2022-09-21	41.305	41.430	39.710	39.840	37.995	8,894
2022-09-20	43.140	43.140	43.060	43.060	41.066	100
2022-09-16	42.885	42.980	41.990	41.990	40.046	815
2022-09-15	45.040	45.450	45.040	45.450	43.345	80
2022-09-14	44.685	44.685	44.685	44.685	42.616	4,129
2022-09-13	45.142	45.810	45.142	45.740	43.622	837
2022-09-12	46.830	47.525	46.522	47.105	44.924	1,170
2022-09-09	46.550	47.260	46.550	46.800	44.633	575
2022-09-08	44.331	44.331	44.331	44.331	42.279	23
2022-09-07	43.810	44.420	43.670	43.967	41.931	468
2022-09-06	48.230	48.230	44.485	44.485	42.425	3,107
2022-09-05	50.050	50.050	50.050	50.050	47.732	0
2022-09-02	48.940	50.050	47.840	50.050	47.732	343
2022-09-01	47.840	48.210	46.610	47.800	45.586	4,695
2022-08-31	47.710	50.145	47.152	48.819	46.558	3,029
2022-08-30	45.170	47.690	42.904	46.260	44.118	10,007
2022-08-26	50.460	50.460	46.155	46.640	44.480	4,037
2022-08-25	43.072	45.790	42.952	45.790	43.670	1,319
2022-08-24	38.272	38.272	38.255	38.255	36.484	150
2022-08-23	37.206	37.206	37.206	37.206	35.483	6
2022-08-22	38.536	40.240	38.536	40.240	38.377	2,220
2022-08-19	38.390	38.390	38.265	38.339	36.564	440
2022-08-18	39.510	39.510	39.510	39.510	37.680	1,032
2022-08-17	40.931	40.931	39.902	40.020	38.167	1,005
2022-08-16	41.000	41.000	40.840	40.840	38.949	1
2022-08-15	40.610	40.610	40.610	40.610	38.729	0
2022-08-12	40.200	40.598	40.030	40.598	38.718	197
2022-08-11	42.560	43.605	41.177	41.177	39.270	671
2022-08-10	39.460	40.050	39.020	39.910	38.062	474
2022-08-09	39.965	40.360	39.520	39.520	37.690	11
2022-08-08	40.845	40.845	40.845	40.845	38.954	40
2022-08-05	41.340	41.340	40.665	41.205	39.297	143
2022-08-04	42.910	42.910	42.113	42.320	40.360	374
2022-08-03	40.720	41.360	40.526	41.360	39.445	255
2022-08-02	39.400	41.568	39.400	41.568	39.643	351
2022-08-01	40.585	40.940	39.630	39.630	37.795	1,796
2022-07-29	40.978	42.050	40.630	41.694	39.763	281
2022-07-28	42.410	42.430	41.385	42.339	40.378	386
2022-07-27	42.500	42.500	41.100	42.270	40.313	773
2022-07-26	44.693	44.930	43.190	43.190	41.190	1,103
2022-07-25	43.680	44.610	43.680	44.610	42.544	100
2022-07-22	46.760	46.760	43.885	43.970	41.934	1,229

← NewerPage 18 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.