Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	39.750	40.267	38.590	39.070	37.261	676
2022-01-26	43.915	43.915	40.680	40.830	38.939	344
2022-01-25	42.100	44.480	41.800	42.630	40.656	200
2022-01-24	42.335	43.050	40.220	41.478	39.557	1,541
2022-01-21	47.975	48.455	45.190	45.798	43.677	3,174
2022-01-20	51.510	51.510	48.817	49.800	47.494	3,347
2022-01-19	47.785	48.975	46.600	48.707	46.452	1,138
2022-01-18	44.050	48.930	44.050	46.850	44.680	1,634
2022-01-17	45.800	45.800	45.800	45.800	43.679	0
2022-01-14	44.865	45.800	44.865	45.800	43.679	577
2022-01-13	45.414	45.414	43.865	44.160	42.115	857
2022-01-12	47.100	48.300	44.572	45.783	43.663	2,393
2022-01-11	42.850	45.150	42.850	45.150	43.059	1,334
2022-01-10	42.150	42.150	40.380	40.380	38.510	212
2022-01-07	40.050	42.690	40.050	42.684	40.707	13,863
2022-01-06	37.420	40.475	37.084	40.174	38.314	7,101
2022-01-05	37.320	39.275	36.511	36.620	34.924	1,135
2022-01-04	42.055	42.055	36.980	36.980	35.268	1,515
2021-12-31	42.305	45.300	42.015	45.050	42.964	1,358
2021-12-30	38.570	43.200	38.460	43.200	41.200	1,010
2021-12-29	39.970	39.970	39.590	39.590	37.757	458
2021-12-24	40.885	40.885	40.885	40.885	38.992	0
2021-12-23	40.550	41.382	40.470	40.885	38.992	641
2021-12-22	41.740	41.740	39.786	40.084	38.228	858
2021-12-21	40.310	41.920	40.176	41.730	39.798	1,550
2021-12-20	37.504	38.840	37.504	38.835	37.037	852
2021-12-17	33.410	40.024	33.410	39.980	38.129	6,734
2021-12-16	40.575	40.820	37.150	37.514	35.776	1,021
2021-12-15	40.586	40.820	38.750	39.157	37.343	559
2021-12-14	42.780	42.870	42.350	42.350	40.389	453
2021-12-13	42.930	42.930	41.997	42.040	40.093	517
2021-12-10	46.448	46.448	46.448	46.448	44.297	0
2021-12-09	47.680	47.680	46.448	46.448	44.297	269
2021-12-08	43.055	47.843	42.500	47.550	45.348	865
2021-12-07	45.665	45.665	44.010	44.010	41.972	1,387
2021-12-06	38.510	42.510	38.510	42.269	40.311	717
2021-12-03	37.390	38.555	35.620	37.632	35.889	1,263
2021-12-02	42.170	42.170	40.836	40.836	38.945	7,264
2021-12-01	47.410	47.815	44.810	44.810	42.735	7,864
2021-11-30	50.490	50.490	47.934	48.304	46.067	776
2021-11-29	49.730	49.730	49.729	49.730	47.427	141
2021-11-26	51.750	51.750	49.030	49.448	47.159	3,565
2021-11-25	55.330	55.330	55.330	55.330	52.768	0
2021-11-24	52.792	55.930	51.502	55.330	52.768	634
2021-11-23	55.450	55.450	52.662	53.064	50.607	220
2021-11-22	56.660	56.800	53.560	55.534	52.962	416
2021-11-19	55.100	55.100	54.711	54.770	52.234	1,140
2021-11-18	56.298	57.374	55.660	55.660	53.083	519
2021-11-17	61.110	61.110	57.760	57.760	55.085	13,277
2021-11-16	63.786	63.786	61.150	61.150	58.318	305
2021-11-15	59.440	61.676	58.752	61.676	58.820	3,809
2021-11-12	58.758	58.880	58.280	58.880	56.153	678
2021-11-11	57.675	60.974	57.000	60.710	57.899	6,408
2021-11-10	54.600	58.140	54.020	56.753	54.125	1,714
2021-11-09	55.305	55.510	54.500	54.500	51.976	3,419
2021-11-08	56.700	56.700	55.600	55.828	53.243	425
2021-11-05	57.020	58.310	56.795	56.795	54.165	546
2021-11-04	61.283	61.957	57.328	57.900	55.219	3,270
2021-11-03	62.642	62.642	58.235	60.175	57.388	5,337
2021-11-02	56.140	56.140	54.214	54.214	51.703	2,669

← NewerPage 21 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.