Futu Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 176.00 | 184.43 | 176.00 | 182.53 | 179.43 | 31,472 |
| 2025-08-20 | 167.73 | 167.73 | 167.73 | 167.73 | 164.88 | 0 |
| 2025-08-19 | 172.70 | 173.75 | 167.60 | 167.73 | 164.88 | 4,274 |
| 2025-08-18 | 175.06 | 175.06 | 175.06 | 175.06 | 172.09 | 0 |
| 2025-08-15 | 175.06 | 175.06 | 175.06 | 175.06 | 172.09 | 0 |
| 2025-08-14 | 175.32 | 178.92 | 170.88 | 175.06 | 172.09 | 1,909 |
| 2025-08-13 | 170.46 | 176.87 | 169.32 | 175.43 | 172.45 | 29,283 |
| 2025-08-12 | 162.00 | 166.41 | 161.60 | 165.85 | 163.03 | 3,066 |
| 2025-08-11 | 159.42 | 159.42 | 159.42 | 159.42 | 156.71 | 0 |
| 2025-08-08 | 155.55 | 160.12 | 155.55 | 159.42 | 156.71 | 1,112 |
| 2025-08-07 | 155.60 | 159.50 | 155.60 | 158.10 | 155.41 | 1,270 |
| 2025-08-06 | 155.36 | 156.35 | 151.85 | 154.85 | 152.22 | 1,422 |
| 2025-08-05 | 153.68 | 157.50 | 152.39 | 156.60 | 153.94 | 1,813 |
| 2025-08-04 | 145.05 | 150.92 | 144.84 | 146.93 | 144.43 | 5,651 |
| 2025-08-01 | 152.19 | 152.19 | 152.19 | 152.19 | 149.60 | 0 |
| 2025-07-31 | 150.61 | 153.20 | 146.42 | 152.19 | 149.60 | 1,580 |
| 2025-07-30 | 155.34 | 155.34 | 155.34 | 155.34 | 152.70 | 0 |
| 2025-07-29 | 162.51 | 164.00 | 154.43 | 155.34 | 152.70 | 3,956 |
| 2025-07-28 | 166.10 | 168.48 | 161.74 | 163.38 | 160.60 | 4,262 |
| 2025-07-25 | 164.48 | 164.48 | 161.71 | 163.73 | 160.95 | 9,142 |
| 2025-07-24 | 171.97 | 171.97 | 165.28 | 165.90 | 163.08 | 4,016 |
| 2025-07-23 | 167.30 | 174.21 | 167.30 | 172.50 | 169.57 | 1,736 |
| 2025-07-22 | 157.54 | 164.74 | 155.52 | 156.12 | 153.47 | 2,644 |
| 2025-07-21 | 161.36 | 161.36 | 161.36 | 161.36 | 158.62 | 0 |
| 2025-07-18 | 153.79 | 169.45 | 153.70 | 161.36 | 158.62 | 17,235 |
| 2025-07-17 | 146.08 | 150.70 | 145.37 | 148.44 | 145.92 | 1,804 |
| 2025-07-16 | 144.44 | 145.92 | 140.23 | 142.13 | 139.72 | 3,371 |
| 2025-07-15 | 149.08 | 149.20 | 144.50 | 146.55 | 144.06 | 1,295 |
| 2025-07-14 | 147.23 | 147.23 | 147.23 | 147.23 | 144.73 | 0 |
| 2025-07-11 | 145.33 | 149.34 | 142.88 | 147.23 | 144.73 | 1,616 |
| 2025-07-10 | 146.60 | 149.77 | 141.80 | 149.48 | 146.94 | 3,475 |
| 2025-07-09 | 129.90 | 129.90 | 129.90 | 129.90 | 127.69 | 0 |
| 2025-07-08 | 129.73 | 132.59 | 126.69 | 129.90 | 127.69 | 5,185 |
| 2025-07-07 | 122.50 | 125.95 | 122.01 | 123.81 | 121.71 | 3,516 |
| 2025-07-04 | 122.54 | 122.54 | 122.54 | 122.54 | 120.46 | 0 |
| 2025-07-03 | 122.54 | 122.54 | 122.54 | 122.54 | 120.46 | 0 |
| 2025-07-02 | 121.11 | 122.54 | 118.38 | 122.54 | 120.46 | 1,618 |
| 2025-07-01 | 123.14 | 123.98 | 120.07 | 121.17 | 119.11 | 4,705 |
| 2025-06-30 | 120.85 | 125.37 | 119.63 | 124.55 | 122.43 | 3,638 |
| 2025-06-27 | 123.17 | 123.17 | 123.17 | 123.17 | 121.08 | 0 |
| 2025-06-26 | 123.17 | 123.17 | 123.17 | 123.17 | 121.08 | 0 |
| 2025-06-25 | 124.05 | 127.00 | 120.50 | 123.17 | 121.08 | 12,096 |
| 2025-06-24 | 116.75 | 118.25 | 115.63 | 117.89 | 115.89 | 571 |
| 2025-06-23 | 117.00 | 117.00 | 117.00 | 117.00 | 115.01 | 0 |
| 2025-06-20 | 120.29 | 120.75 | 114.60 | 117.00 | 115.01 | 5,533 |
| 2025-06-19 | 121.89 | 121.89 | 121.89 | 121.89 | 119.82 | 0 |
| 2025-06-18 | 120.00 | 123.25 | 119.95 | 121.89 | 119.82 | 830 |
| 2025-06-17 | 121.83 | 122.69 | 120.29 | 120.57 | 118.52 | 2,396 |
| 2025-06-16 | 111.82 | 111.82 | 111.82 | 111.82 | 109.92 | 0 |
| 2025-06-13 | 111.65 | 112.97 | 110.98 | 111.82 | 109.92 | 4,207 |
| 2025-06-12 | 112.75 | 115.37 | 112.75 | 114.11 | 112.17 | 5,277 |
| 2025-06-11 | 108.80 | 117.20 | 108.60 | 114.60 | 112.65 | 6,795 |
| 2025-06-10 | 106.40 | 109.18 | 106.15 | 107.70 | 105.87 | 1,517 |
| 2025-06-09 | 108.00 | 109.73 | 108.00 | 108.70 | 106.85 | 1,965 |
| 2025-06-06 | 106.82 | 107.02 | 103.37 | 104.37 | 102.60 | 4,902 |
| 2025-06-05 | 112.38 | 112.38 | 112.38 | 112.38 | 110.47 | 0 |
| 2025-06-04 | 105.47 | 112.79 | 105.47 | 112.38 | 110.47 | 3,010 |
| 2025-06-03 | 104.79 | 105.68 | 102.39 | 105.41 | 103.62 | 3,156 |
| 2025-06-02 | 101.63 | 101.63 | 101.63 | 101.63 | 99.904 | 0 |
| 2025-05-30 | 106.28 | 106.28 | 100.61 | 101.63 | 99.904 | 2,705 |
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.