Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	31.120	32.016	31.050	32.016	30.533	130
2022-04-22	31.930	31.930	31.930	31.930	30.451	642
2022-04-21	32.600	32.685	31.778	31.778	30.306	934
2022-04-20	33.100	33.215	32.383	33.215	31.677	269
2022-04-19	32.640	34.250	32.640	34.160	32.578	402
2022-04-14	35.380	35.380	34.010	34.053	32.476	1,135
2022-04-13	34.910	36.160	34.760	35.790	34.133	218
2022-04-12	35.940	35.940	34.705	34.705	33.098	1,105
2022-04-11	34.275	34.690	33.610	34.060	32.483	802
2022-04-08	35.970	36.102	35.500	35.610	33.961	171
2022-04-07	36.778	37.030	35.475	35.970	34.304	1,096
2022-04-06	38.400	38.930	37.412	37.820	36.069	1,106
2022-04-05	40.000	40.328	38.995	39.320	37.499	3,645
2022-04-04	36.520	40.990	36.320	40.820	38.930	1,534
2022-04-01	36.050	36.420	33.300	33.550	31.996	8,317
2022-03-31	34.280	34.884	33.080	33.080	31.548	1,379
2022-03-30	38.420	38.526	37.454	37.454	35.719	332
2022-03-29	39.050	40.130	38.713	38.890	37.089	437
2022-03-28	38.090	38.740	36.435	37.130	35.411	352
2022-03-25	37.933	38.260	36.870	37.540	35.802	279
2022-03-24	42.015	42.015	39.160	40.167	38.307	1,371
2022-03-23	39.740	44.735	39.330	41.935	39.993	2,297
2022-03-22	38.875	41.060	38.818	40.474	38.599	6,029
2022-03-21	38.560	38.955	37.088	37.557	35.817	5,418
2022-03-18	35.850	42.710	35.400	40.560	38.682	3,258
2022-03-17	34.800	35.412	32.728	34.544	32.944	8,577
2022-03-16	33.620	37.025	31.477	36.810	35.105	9,323
2022-03-15	24.590	27.460	24.590	25.850	24.653	1,450
2022-03-14	22.218	25.893	21.538	24.290	23.165	6,678
2022-03-11	29.870	30.110	24.260	25.906	24.706	13,806
2022-03-10	30.110	30.110	27.540	28.414	27.098	3,514
2022-03-09	33.686	33.750	33.686	33.750	32.187	531
2022-03-08	30.850	32.144	30.850	32.144	30.656	2,653
2022-03-07	32.675	33.770	31.580	31.837	30.363	2,406
2022-03-04	36.700	37.000	33.170	33.170	31.634	352
2022-03-03	36.658	36.860	36.658	36.860	35.153	707
2022-03-02	39.580	39.580	38.972	39.075	37.266	5,529
2022-03-01	43.340	43.340	41.230	41.230	39.321	4,446
2022-02-28	42.778	43.260	42.360	42.360	40.398	386
2022-02-25	41.150	41.150	40.100	40.344	38.475	301
2022-02-24	37.280	40.250	37.280	40.250	38.386	135
2022-02-23	41.420	41.420	40.255	40.255	38.391	200
2022-02-22	42.271	42.700	40.667	40.667	38.783	456
2022-02-21	42.373	42.373	42.373	42.373	40.410	0
2022-02-18	42.260	42.373	41.654	42.373	40.410	169
2022-02-17	47.028	47.028	44.035	44.035	41.996	1,458
2022-02-16	46.680	46.920	46.164	46.164	44.026	483
2022-02-15	45.900	45.900	45.020	45.226	43.132	600
2022-02-14	44.615	45.290	44.070	45.290	43.193	109
2022-02-11	46.830	46.830	45.440	45.690	43.574	606
2022-02-10	44.450	48.160	44.450	46.070	43.937	1,424
2022-02-09	45.259	45.932	44.670	45.630	43.517	2,082
2022-02-08	40.290	44.092	40.040	43.870	41.838	1,010
2022-02-07	42.000	42.120	41.630	41.644	39.716	751
2022-02-04	42.410	42.560	41.580	41.690	39.759	125
2022-02-03	42.790	42.790	42.185	42.185	40.232	30
2022-02-02	43.000	43.060	41.900	42.230	40.274	354
2022-02-01	43.430	44.270	42.155	44.270	42.220	380
2022-01-31	41.250	43.090	41.250	43.030	41.037	539
2022-01-28	38.025	38.025	36.910	37.590	35.849	88

← NewerPage 20 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.