Futu Holdings Limited historical data

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

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

← NewerPage 4 of 22 · 1,272 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.