Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	45.550	46.460	45.510	46.460	44.309	90
2022-07-20	46.759	46.759	44.800	44.954	42.872	189
2022-07-19	47.100	47.100	45.400	46.620	44.461	1,686
2022-07-18	47.020	48.745	47.010	47.010	44.833	1,441
2022-07-15	45.780	45.780	44.255	45.089	43.001	3,508
2022-07-14	46.694	47.070	45.830	45.830	43.708	710
2022-07-13	45.315	47.630	45.315	47.624	45.418	271
2022-07-12	47.000	47.000	46.204	46.940	44.766	445
2022-07-11	49.074	49.100	46.320	47.130	44.948	1,663
2022-07-08	51.325	52.170	50.490	51.100	48.734	668
2022-07-07	51.550	51.890	50.610	51.831	49.431	304
2022-07-06	53.760	53.760	49.716	49.840	47.532	3,412
2022-07-05	51.800	55.410	51.800	55.290	52.730	353
2022-07-04	51.455	51.455	51.455	51.455	49.072	0
2022-07-01	52.195	53.000	51.100	51.455	49.072	1,555
2022-06-30	50.245	52.528	49.620	52.528	50.096	1,995
2022-06-29	51.186	52.109	50.550	51.248	48.875	452
2022-06-28	54.920	56.205	52.555	52.915	50.465	1,223
2022-06-27	55.385	57.700	53.660	54.100	51.595	4,823
2022-06-24	53.940	54.190	51.580	52.700	50.260	1,034
2022-06-23	53.055	54.900	51.310	51.570	49.182	2,071
2022-06-22	48.640	50.810	48.640	50.500	48.161	1,010
2022-06-21	46.740	52.298	46.480	52.230	49.811	11,311
2022-06-20	44.750	44.750	44.750	44.750	42.678	0
2022-06-17	45.345	46.850	44.050	44.750	42.678	2,124
2022-06-16	42.480	43.700	41.760	41.760	39.826	301
2022-06-15	44.710	45.520	44.114	44.114	42.071	446
2022-06-14	43.160	45.050	43.160	44.019	41.981	946
2022-06-13	42.850	42.850	41.430	41.430	39.511	234
2022-06-10	44.800	46.070	44.090	44.660	42.592	1,560
2022-06-09	43.950	45.275	43.260	44.855	42.778	1,208
2022-06-08	48.000	48.000	45.350	45.350	43.250	4,833
2022-06-07	43.550	46.360	43.550	45.390	43.288	1,929
2022-06-06	41.030	47.938	39.710	44.310	42.258	15,220
2022-06-01	37.281	37.750	36.830	36.830	35.125	1,351
2022-05-31	36.181	37.720	36.030	37.085	35.368	1,822
2022-05-30	35.775	35.775	35.775	35.775	34.118	0
2022-05-27	35.025	36.140	33.970	35.775	34.118	954
2022-05-26	33.690	34.780	33.630	34.780	33.169	1,120
2022-05-25	31.634	31.634	31.634	31.634	30.169	0
2022-05-24	31.634	31.634	31.634	31.634	30.169	100
2022-05-23	33.330	34.524	33.330	34.290	32.702	1,406
2022-05-20	35.035	35.095	33.296	33.296	31.754	1,600
2022-05-19	33.218	33.831	33.040	33.040	31.510	154
2022-05-18	32.420	32.420	32.420	32.420	30.919	175
2022-05-17	33.950	34.660	32.170	32.180	30.690	104
2022-05-16	32.245	32.510	31.580	31.580	30.118	31
2022-05-13	31.520	31.520	31.460	31.460	30.003	0
2022-05-12	28.800	29.380	27.680	29.250	27.896	267
2022-05-11	30.760	30.760	30.363	30.363	28.957	140
2022-05-10	29.968	31.322	29.708	30.860	29.431	1,725
2022-05-09	28.660	28.930	27.060	27.738	26.454	1,309
2022-05-06	31.265	31.265	31.265	31.265	29.817	200
2022-05-05	32.890	32.890	31.730	31.980	30.499	244
2022-05-04	32.910	33.080	32.910	33.080	31.548	0
2022-05-03	34.020	34.020	33.262	33.360	31.815	112
2022-04-29	35.175	35.550	34.174	34.440	32.845	628
2022-04-28	33.670	33.670	33.670	33.670	32.111	0
2022-04-27	33.992	34.110	33.670	33.670	32.111	352
2022-04-26	31.250	31.250	30.790	31.010	29.574	1

← NewerPage 19 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.