Futu Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 152.35 | 154.43 | 143.18 | 145.00 | 145.00 | 3,210 |
| 2026-05-07 | 168.75 | 169.40 | 150.20 | 150.20 | 150.20 | 1,304 |
| 2026-05-06 | 159.40 | 167.99 | 159.40 | 167.87 | 167.87 | 801 |
| 2026-05-05 | 157.32 | 157.93 | 155.25 | 156.88 | 156.88 | 317 |
| 2026-05-04 | 155.85 | 158.97 | 155.30 | 156.27 | 156.27 | 2,841 |
| 2026-05-01 | 156.76 | 156.76 | 153.82 | 154.76 | 154.76 | 912 |
| 2026-04-30 | 153.55 | 155.13 | 152.00 | 155.13 | 155.13 | 186 |
| 2026-04-29 | 157.20 | 157.20 | 151.96 | 152.33 | 152.33 | 1,184 |
| 2026-04-28 | 154.00 | 158.00 | 150.57 | 153.56 | 153.56 | 1,323 |
| 2026-04-27 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 505 |
| 2026-04-24 | 155.17 | 161.01 | 154.60 | 159.95 | 159.95 | 824 |
| 2026-04-23 | 157.95 | 160.51 | 152.00 | 153.49 | 153.49 | 939 |
| 2026-04-22 | 163.10 | 163.29 | 159.78 | 160.46 | 160.46 | 1,088 |
| 2026-04-21 | 165.02 | 166.49 | 161.88 | 163.17 | 163.17 | 1,368 |
| 2026-04-20 | 163.78 | 166.02 | 162.00 | 164.42 | 164.42 | 1,106 |
| 2026-04-17 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | 1,510 |
| 2026-04-16 | 166.66 | 167.38 | 163.71 | 164.58 | 164.58 | 403 |
| 2026-04-15 | 153.06 | 153.06 | 153.06 | 153.06 | 150.46 | 548 |
| 2026-04-14 | 153.06 | 153.06 | 153.06 | 153.06 | 150.46 | 376 |
| 2026-04-13 | 152.89 | 155.87 | 151.70 | 153.06 | 150.46 | 427 |
| 2026-04-10 | 155.88 | 156.30 | 152.46 | 153.65 | 151.04 | 743 |
| 2026-04-09 | 154.24 | 157.29 | 152.60 | 155.10 | 152.47 | 1,277 |
| 2026-04-08 | 149.23 | 159.01 | 149.22 | 157.74 | 155.06 | 11,708 |
| 2026-04-07 | 141.00 | 141.20 | 137.87 | 138.67 | 136.31 | 445 |
| 2026-04-02 | 138.30 | 140.21 | 135.80 | 139.85 | 137.47 | 967 |
| 2026-04-01 | 137.75 | 144.05 | 137.75 | 141.49 | 139.09 | 2,561 |
| 2026-03-31 | 131.50 | 136.48 | 131.25 | 136.48 | 134.16 | 2,529 |
| 2026-03-30 | 130.80 | 134.85 | 130.50 | 130.76 | 128.54 | 446 |
| 2026-03-27 | 134.95 | 137.80 | 131.50 | 133.91 | 131.64 | 4,303 |
| 2026-03-26 | 137.09 | 139.97 | 135.92 | 136.26 | 133.94 | 142 |
| 2026-03-25 | 141.50 | 142.69 | 139.55 | 141.76 | 139.35 | 238 |
| 2026-03-24 | 139.90 | 140.49 | 137.40 | 138.94 | 136.58 | 1,793 |
| 2026-03-23 | 133.28 | 140.63 | 131.30 | 135.68 | 133.38 | 3,578 |
| 2026-03-20 | 139.99 | 139.99 | 134.29 | 134.90 | 132.61 | 1,676 |
| 2026-03-19 | 143.99 | 143.99 | 136.00 | 139.84 | 137.46 | 1,364 |
| 2026-03-18 | 149.52 | 149.52 | 145.54 | 145.54 | 143.07 | 1,173 |
| 2026-03-17 | 150.82 | 150.84 | 147.36 | 147.86 | 145.35 | 1,296 |
| 2026-03-16 | 143.92 | 151.36 | 143.92 | 149.51 | 146.97 | 2,682 |
| 2026-03-13 | 144.22 | 146.29 | 141.95 | 141.95 | 139.54 | 196 |
| 2026-03-12 | 154.55 | 156.20 | 141.64 | 146.57 | 144.08 | 6,061 |
| 2026-03-11 | 152.30 | 154.00 | 151.74 | 152.88 | 150.28 | 350 |
| 2026-03-10 | 146.57 | 154.82 | 146.57 | 154.13 | 151.51 | 4,670 |
| 2026-03-09 | 144.00 | 144.00 | 138.97 | 140.87 | 138.48 | 844 |
| 2026-03-06 | 150.00 | 150.00 | 140.81 | 143.87 | 141.43 | 3,669 |
| 2026-03-05 | 144.63 | 147.50 | 141.55 | 144.85 | 142.39 | 1,047 |
| 2026-03-04 | 144.00 | 147.20 | 144.00 | 147.08 | 144.58 | 1,187 |
| 2026-03-03 | 145.42 | 145.80 | 138.07 | 145.65 | 143.17 | 2,060 |
| 2026-03-02 | 144.70 | 149.57 | 143.74 | 149.33 | 146.79 | 1,316 |
| 2026-02-27 | 150.38 | 151.65 | 147.11 | 147.76 | 145.25 | 1,070 |
| 2026-02-26 | 148.85 | 152.46 | 148.85 | 152.26 | 149.67 | 1,331 |
| 2026-02-25 | 146.30 | 151.49 | 146.30 | 150.34 | 147.79 | 852 |
| 2026-02-24 | 148.00 | 148.00 | 148.00 | 148.00 | 145.48 | 0 |
| 2026-02-23 | 157.40 | 157.40 | 147.92 | 148.00 | 145.48 | 2,841 |
| 2026-02-20 | 152.50 | 155.03 | 149.23 | 153.97 | 151.35 | 1,957 |
| 2026-02-19 | 151.97 | 153.50 | 150.95 | 152.30 | 149.71 | 2,322 |
| 2026-02-18 | 151.19 | 152.44 | 150.00 | 152.00 | 149.42 | 2,128 |
| 2026-02-17 | 151.00 | 151.00 | 145.07 | 149.20 | 146.67 | 1,361 |
| 2026-02-16 | 147.00 | 147.00 | 147.00 | 147.00 | 144.50 | 0 |
| 2026-02-13 | 147.00 | 147.00 | 147.00 | 147.00 | 144.50 | 100 |
| 2026-02-12 | 154.75 | 154.79 | 145.48 | 146.49 | 144.00 | 2,803 |
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.