Futu Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 177.00 | 177.00 | 177.00 | 177.00 | 173.99 | 0 |
| 2025-11-13 | 186.02 | 187.64 | 177.00 | 177.00 | 173.99 | 1,821 |
| 2025-11-12 | 188.80 | 188.80 | 183.80 | 186.08 | 182.92 | 264 |
| 2025-11-11 | 185.53 | 187.21 | 183.99 | 187.20 | 184.02 | 1,032 |
| 2025-11-10 | 190.10 | 190.10 | 187.81 | 189.23 | 186.02 | 294 |
| 2025-11-07 | 180.17 | 182.76 | 176.58 | 181.71 | 178.62 | 715 |
| 2025-11-06 | 191.50 | 192.24 | 183.30 | 185.96 | 182.80 | 508 |
| 2025-11-05 | 182.32 | 191.02 | 177.99 | 190.63 | 187.39 | 1,220 |
| 2025-11-04 | 190.50 | 190.50 | 180.74 | 181.68 | 178.59 | 2,168 |
| 2025-11-03 | 199.75 | 202.53 | 191.89 | 200.00 | 196.60 | 3,168 |
| 2025-10-31 | 190.94 | 201.12 | 190.94 | 197.37 | 194.02 | 1,563 |
| 2025-10-30 | 194.50 | 197.51 | 188.50 | 190.36 | 187.13 | 972 |
| 2025-10-29 | 187.21 | 187.21 | 187.21 | 187.21 | 184.03 | 0 |
| 2025-10-28 | 182.20 | 189.40 | 178.02 | 187.21 | 184.03 | 1,624 |
| 2025-10-27 | 184.20 | 186.15 | 181.61 | 183.27 | 180.16 | 3,572 |
| 2025-10-24 | 171.55 | 183.30 | 171.55 | 180.82 | 177.75 | 2,971 |
| 2025-10-23 | 164.05 | 164.05 | 164.05 | 164.05 | 161.26 | 0 |
| 2025-10-22 | 168.08 | 169.09 | 163.26 | 164.05 | 161.26 | 986 |
| 2025-10-21 | 168.07 | 169.30 | 165.13 | 168.00 | 165.15 | 750 |
| 2025-10-20 | 165.01 | 168.53 | 163.02 | 168.21 | 165.35 | 2,898 |
| 2025-10-17 | 150.63 | 164.00 | 150.63 | 162.60 | 159.84 | 1,866 |
| 2025-10-16 | 159.00 | 160.10 | 156.28 | 156.95 | 154.28 | 2,939 |
| 2025-10-15 | 163.09 | 167.21 | 159.56 | 163.99 | 161.20 | 670 |
| 2025-10-14 | 158.59 | 160.82 | 154.80 | 160.62 | 157.89 | 2,754 |
| 2025-10-13 | 161.65 | 165.99 | 161.05 | 161.80 | 159.05 | 1,986 |
| 2025-10-10 | 172.90 | 172.96 | 155.29 | 155.29 | 152.66 | 10,325 |
| 2025-10-09 | 179.70 | 179.98 | 173.99 | 175.56 | 172.58 | 1,029 |
| 2025-10-08 | 171.80 | 178.34 | 171.80 | 177.62 | 174.60 | 1,304 |
| 2025-10-07 | 174.00 | 179.13 | 171.11 | 176.20 | 173.21 | 2,154 |
| 2025-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 167.11 | 0 |
| 2025-10-03 | 169.80 | 170.84 | 165.05 | 170.00 | 167.11 | 1,768 |
| 2025-10-02 | 179.28 | 185.19 | 165.25 | 182.25 | 179.15 | 10,260 |
| 2025-10-01 | 173.66 | 173.66 | 173.66 | 173.66 | 170.71 | 0 |
| 2025-09-30 | 174.60 | 179.37 | 172.38 | 173.66 | 170.71 | 1,727 |
| 2025-09-29 | 178.09 | 179.48 | 170.94 | 173.04 | 170.10 | 1,405 |
| 2025-09-26 | 177.76 | 177.76 | 177.76 | 177.76 | 174.74 | 0 |
| 2025-09-25 | 177.49 | 182.90 | 173.05 | 177.76 | 174.74 | 3,462 |
| 2025-09-24 | 169.37 | 169.37 | 169.37 | 169.37 | 166.49 | 0 |
| 2025-09-23 | 168.51 | 169.78 | 166.58 | 169.37 | 166.49 | 4,258 |
| 2025-09-22 | 172.99 | 172.99 | 172.99 | 172.99 | 170.05 | 0 |
| 2025-09-19 | 172.99 | 172.99 | 172.99 | 172.99 | 170.05 | 0 |
| 2025-09-18 | 172.99 | 172.99 | 172.99 | 172.99 | 170.05 | 0 |
| 2025-09-17 | 179.65 | 180.88 | 172.60 | 172.99 | 170.05 | 861 |
| 2025-09-16 | 180.95 | 180.95 | 173.88 | 175.03 | 172.06 | 2,997 |
| 2025-09-15 | 188.20 | 188.20 | 188.20 | 188.20 | 185.00 | 0 |
| 2025-09-12 | 188.20 | 188.20 | 188.20 | 188.20 | 185.00 | 0 |
| 2025-09-11 | 188.20 | 188.20 | 188.20 | 188.20 | 185.00 | 0 |
| 2025-09-10 | 188.20 | 188.20 | 188.20 | 188.20 | 185.00 | 0 |
| 2025-09-09 | 188.20 | 188.20 | 188.20 | 188.20 | 185.00 | 0 |
| 2025-09-08 | 188.20 | 188.20 | 188.20 | 188.20 | 185.00 | 0 |
| 2025-09-05 | 195.30 | 199.56 | 187.89 | 188.20 | 185.00 | 2,195 |
| 2025-09-04 | 187.53 | 189.97 | 184.22 | 188.21 | 185.01 | 10,146 |
| 2025-09-03 | 184.29 | 192.73 | 184.29 | 189.72 | 186.50 | 2,343 |
| 2025-09-02 | 182.11 | 185.58 | 175.50 | 184.86 | 181.72 | 2,561 |
| 2025-09-01 | 183.74 | 183.74 | 183.74 | 183.74 | 180.61 | 0 |
| 2025-08-29 | 190.29 | 191.29 | 183.74 | 183.74 | 180.61 | 2,766 |
| 2025-08-28 | 189.94 | 189.94 | 189.94 | 189.94 | 186.71 | 0 |
| 2025-08-27 | 189.94 | 189.94 | 189.94 | 189.94 | 186.71 | 0 |
| 2025-08-26 | 193.10 | 194.54 | 189.00 | 189.94 | 186.71 | 2,031 |
| 2025-08-22 | 184.50 | 194.43 | 184.50 | 192.74 | 189.47 | 2,549 |
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.