Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	103.70	106.19	102.53	106.19	106.19	1,087
2026-07-30	101.28	101.28	101.28	101.28	101.28	273
2026-07-29	101.28	101.28	101.28	101.28	101.28	119
2026-07-28	102.99	102.99	100.50	101.28	101.28	341
2026-07-27	101.76	105.40	100.71	103.09	103.09	1,613
2026-07-24	99.470	99.850	98.640	99.555	99.555	852
2026-07-23	107.00	107.00	98.170	98.170	98.170	2,152
2026-07-22	103.30	110.08	103.20	105.61	105.61	960
2026-07-21	99.370	103.43	99.100	102.94	102.94	1,704
2026-07-20	96.010	99.270	96.010	99.180	99.180	923
2026-07-17	95.960	96.550	92.675	96.100	96.100	3,046
2026-07-16	99.500	100.68	97.461	97.461	97.461	844
2026-07-15	98.880	102.30	98.500	99.480	99.480	3,967
2026-07-14	96.980	97.780	96.500	97.780	97.780	160
2026-07-13	95.490	97.940	94.640	95.790	95.790	264
2026-07-10	96.800	98.200	96.310	96.730	96.730	1,092
2026-07-09	94.350	94.350	94.350	94.350	94.350	111
2026-07-08	94.350	94.350	94.350	94.350	94.350	2,664
2026-07-07	96.600	98.500	92.000	94.350	94.350	5,220
2026-07-06	94.910	94.910	94.910	94.910	94.910	4,613
2026-07-03	94.910	94.910	94.910	94.910	94.910	0
2026-07-02	98.520	100.35	94.500	94.910	94.910	4,997
2026-07-01	94.300	101.51	94.000	101.10	101.10	8,722
2026-06-30	97.340	97.520	95.110	96.200	96.200	1,751
2026-06-29	97.480	98.000	95.800	96.750	96.750	350
2026-06-26	97.500	97.500	94.500	96.206	96.206	2,609
2026-06-25	99.250	100.54	98.150	99.050	99.050	2,796
2026-06-24	98.500	101.15	97.500	99.110	99.110	678
2026-06-23	97.490	100.22	96.430	97.410	97.410	1,069
2026-06-22	96.060	103.36	95.409	101.88	101.88	4,282
2026-06-19	96.940	96.940	96.940	96.940	96.940	0
2026-06-18	96.940	96.940	96.940	96.940	96.940	5,078
2026-06-17	97.480	98.320	96.000	96.940	96.940	778
2026-06-16	98.900	99.930	95.810	96.680	96.680	513
2026-06-15	100.00	103.30	99.800	101.78	101.78	1,992
2026-06-12	97.900	97.900	96.900	97.300	97.300	58
2026-06-11	95.000	95.500	92.020	94.921	94.921	1,068
2026-06-10	93.900	99.495	91.840	97.600	97.600	3,435
2026-06-09	90.160	93.815	88.941	90.855	90.855	1,352
2026-06-08	89.190	93.560	89.190	91.660	91.660	3,261
2026-06-05	93.250	94.500	91.557	91.952	91.952	4,120
2026-06-04	94.800	96.350	91.470	95.730	95.730	3,764
2026-06-03	100.23	100.23	94.840	95.500	95.500	14,578
2026-06-02	103.00	103.68	97.339	101.67	101.67	11,779
2026-06-01	104.39	104.39	99.044	103.62	103.62	1,956
2026-05-29	105.36	108.09	100.34	104.05	104.05	3,921
2026-05-28	108.70	117.77	103.03	105.73	105.73	14,106
2026-05-27	112.50	115.50	103.74	110.76	110.76	30,549
2026-05-26	91.310	91.310	91.310	91.310	91.310	40,475
2026-05-25	123.65	123.82	73.400	91.310	91.310	5,000
2026-05-22	123.65	123.82	73.400	91.310	91.310	106,641
2026-05-21	124.86	124.86	124.86	124.86	124.86	2,560
2026-05-20	125.80	127.19	123.05	124.86	124.86	1,940
2026-05-19	132.90	132.90	124.09	125.19	125.19	4,324
2026-05-18	136.72	136.72	136.72	136.72	136.72	370
2026-05-15	139.90	139.90	132.12	136.72	136.72	2,376
2026-05-14	141.42	141.42	141.42	141.42	141.42	839
2026-05-13	139.51	143.48	135.44	141.42	141.42	1,539
2026-05-12	140.31	140.36	135.00	135.82	135.82	2,900
2026-05-11	149.10	149.10	140.79	141.23	141.23	1,289

← NewerPage 2 of 3 · 130 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.