Futu Holdings Limited historical data

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

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

← NewerPage 3 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.