Futu Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 158.78 | 160.39 | 152.53 | 155.58 | 152.94 | 1,526 |
| 2026-02-10 | 157.06 | 160.52 | 156.63 | 160.13 | 157.41 | 1,352 |
| 2026-02-09 | 154.33 | 157.00 | 151.29 | 155.76 | 153.12 | 3,116 |
| 2026-02-06 | 152.00 | 153.60 | 150.96 | 152.00 | 149.42 | 1,644 |
| 2026-02-05 | 153.06 | 153.34 | 147.40 | 150.14 | 147.59 | 3,997 |
| 2026-02-04 | 158.50 | 158.99 | 151.42 | 153.36 | 150.75 | 1,448 |
| 2026-02-03 | 165.55 | 165.55 | 157.77 | 159.00 | 156.30 | 3,252 |
| 2026-02-02 | 161.43 | 163.63 | 160.30 | 162.39 | 159.63 | 2,422 |
| 2026-01-30 | 165.00 | 166.00 | 161.60 | 163.03 | 160.26 | 636 |
| 2026-01-29 | 170.34 | 171.00 | 163.93 | 167.71 | 164.86 | 1,739 |
| 2026-01-28 | 168.50 | 172.00 | 167.51 | 168.82 | 165.95 | 1,485 |
| 2026-01-27 | 165.38 | 166.50 | 163.86 | 163.94 | 161.16 | 607 |
| 2026-01-26 | 161.85 | 164.54 | 160.00 | 163.33 | 160.56 | 431 |
| 2026-01-23 | 164.52 | 165.26 | 161.27 | 162.50 | 159.74 | 836 |
| 2026-01-22 | 168.48 | 169.50 | 161.13 | 161.13 | 158.40 | 2,765 |
| 2026-01-21 | 172.61 | 173.40 | 164.00 | 165.43 | 162.62 | 2,593 |
| 2026-01-20 | 167.80 | 172.28 | 167.00 | 171.35 | 168.44 | 2,354 |
| 2026-01-19 | 171.16 | 171.16 | 171.16 | 171.16 | 168.26 | 0 |
| 2026-01-16 | 176.50 | 178.49 | 169.28 | 171.16 | 168.26 | 1,635 |
| 2026-01-15 | 176.89 | 178.78 | 175.83 | 178.06 | 175.04 | 2,635 |
| 2026-01-14 | 180.69 | 180.69 | 180.69 | 180.69 | 177.62 | 0 |
| 2026-01-13 | 184.43 | 185.50 | 179.80 | 180.69 | 177.62 | 999 |
| 2026-01-12 | 182.00 | 185.00 | 180.16 | 182.20 | 179.11 | 1,055 |
| 2026-01-09 | 177.74 | 180.95 | 176.90 | 179.38 | 176.33 | 1,145 |
| 2026-01-08 | 178.67 | 180.30 | 175.47 | 178.84 | 175.80 | 1,097 |
| 2026-01-07 | 178.30 | 179.83 | 176.65 | 177.59 | 174.58 | 948 |
| 2026-01-06 | 183.60 | 188.04 | 182.43 | 182.43 | 179.33 | 1,716 |
| 2026-01-05 | 179.00 | 181.50 | 174.29 | 177.30 | 174.29 | 1,769 |
| 2026-01-02 | 168.33 | 177.74 | 168.33 | 177.59 | 174.57 | 3,103 |
| 2025-12-31 | 164.50 | 165.79 | 164.50 | 165.35 | 162.54 | 267 |
| 2025-12-30 | 166.00 | 167.43 | 165.10 | 166.78 | 163.95 | 419 |
| 2025-12-29 | 163.84 | 165.33 | 162.80 | 164.37 | 161.58 | 563 |
| 2025-12-24 | 164.94 | 165.49 | 163.60 | 164.46 | 161.67 | 332 |
| 2025-12-23 | 164.74 | 165.42 | 162.88 | 164.52 | 161.73 | 489 |
| 2025-12-22 | 166.67 | 166.80 | 164.23 | 164.99 | 162.19 | 338 |
| 2025-12-19 | 164.61 | 166.12 | 164.46 | 165.38 | 162.57 | 1,391 |
| 2025-12-18 | 163.93 | 164.50 | 161.39 | 162.44 | 159.68 | 347 |
| 2025-12-17 | 166.00 | 166.00 | 161.01 | 162.26 | 159.50 | 483 |
| 2025-12-16 | 160.65 | 166.26 | 159.79 | 162.75 | 159.99 | 375 |
| 2025-12-15 | 171.27 | 171.27 | 162.20 | 163.04 | 160.27 | 1,150 |
| 2025-12-12 | 174.61 | 176.38 | 171.50 | 172.35 | 169.42 | 905 |
| 2025-12-11 | 171.73 | 175.42 | 169.83 | 174.21 | 171.25 | 526 |
| 2025-12-10 | 173.34 | 174.01 | 169.29 | 174.00 | 171.04 | 436 |
| 2025-12-09 | 169.06 | 174.82 | 167.58 | 174.13 | 171.17 | 1,351 |
| 2025-12-08 | 171.75 | 173.35 | 170.21 | 172.30 | 169.37 | 1,453 |
| 2025-12-05 | 173.75 | 174.00 | 170.90 | 171.29 | 168.38 | 961 |
| 2025-12-04 | 170.48 | 175.01 | 169.67 | 172.30 | 169.37 | 1,088 |
| 2025-12-03 | 168.63 | 169.26 | 167.53 | 167.90 | 165.05 | 720 |
| 2025-12-02 | 171.80 | 173.00 | 168.85 | 170.48 | 167.58 | 949 |
| 2025-12-01 | 168.00 | 170.33 | 165.45 | 169.66 | 166.78 | 1,079 |
| 2025-11-28 | 170.72 | 170.72 | 167.11 | 169.68 | 166.80 | 1,867 |
| 2025-11-27 | 170.40 | 170.40 | 170.40 | 170.40 | 167.50 | 0 |
| 2025-11-26 | 170.40 | 172.97 | 169.00 | 170.40 | 167.50 | 945 |
| 2025-11-25 | 171.00 | 172.00 | 166.42 | 167.72 | 164.87 | 1,271 |
| 2025-11-24 | 167.48 | 171.80 | 165.97 | 171.16 | 168.25 | 1,459 |
| 2025-11-21 | 153.55 | 162.52 | 153.55 | 157.57 | 154.89 | 1,433 |
| 2025-11-20 | 167.36 | 170.87 | 155.69 | 157.80 | 155.12 | 1,920 |
| 2025-11-19 | 168.14 | 171.54 | 163.11 | 163.99 | 161.20 | 4,440 |
| 2025-11-18 | 167.77 | 176.20 | 163.87 | 168.76 | 165.89 | 8,398 |
| 2025-11-17 | 168.70 | 170.54 | 166.00 | 166.87 | 164.04 | 2,975 |
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.