Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	110.81	118.40	106.89	107.01	105.19	20,269
2025-05-28	107.60	108.78	105.32	108.78	106.93	569
2025-05-27	111.24	112.39	106.30	106.41	104.60	9,051
2025-05-23	108.70	111.78	108.00	111.78	109.88	675
2025-05-22	109.50	112.30	107.50	112.07	110.17	1,127
2025-05-21	110.96	112.40	107.80	109.10	107.25	715
2025-05-20	110.98	112.39	110.73	112.06	110.16	1,616
2025-05-19	106.09	110.60	105.00	109.43	107.57	837
2025-05-16	105.00	108.30	104.72	107.09	105.27	1,137
2025-05-15	106.44	107.80	103.22	106.82	105.01	6,482
2025-05-14	114.16	114.83	109.97	113.56	111.63	885
2025-05-13	108.50	113.46	105.80	112.95	111.03	1,542
2025-05-12	105.98	111.85	105.98	111.61	109.71	1,815
2025-05-09	105.00	105.62	101.69	102.01	100.28	557
2025-05-08	103.29	104.47	102.56	104.45	102.67	1,066
2025-05-07	99.315	102.92	99.170	101.14	99.422	790
2025-05-06	100.81	103.29	99.396	103.22	101.46	623
2025-05-02	96.500	98.869	96.310	98.802	97.124	3,543
2025-05-01	93.450	95.670	92.900	94.841	93.230	1,081
2025-04-30	89.370	92.548	89.370	91.840	90.280	1,066
2025-04-29	90.767	92.150	89.840	91.610	90.054	385
2025-04-28	85.400	90.550	85.400	89.200	87.685	3,387
2025-04-25	89.100	89.760	86.800	87.660	86.171	4,677
2025-04-24	87.110	93.312	87.050	93.312	91.727	2,229
2025-04-23	88.200	92.549	88.200	89.270	87.754	1,729
2025-04-22	81.170	86.502	81.170	85.259	83.811	3,588
2025-04-17	82.010	82.080	79.130	79.245	77.899	1,477
2025-04-16	80.650	81.420	79.820	79.910	78.553	1,615
2025-04-15	85.440	85.490	82.951	83.810	82.386	3,060
2025-04-14	82.010	88.686	81.630	85.590	84.136	3,837
2025-04-11	77.530	79.740	74.620	79.740	78.386	3,275
2025-04-10	77.700	78.840	74.000	75.570	74.286	5,417
2025-04-09	74.360	81.210	71.042	71.860	70.639	4,684
2025-04-08	81.200	83.500	75.406	78.550	77.216	3,547
2025-04-07	79.284	86.824	77.394	78.500	77.167	6,690
2025-04-04	92.000	92.000	80.325	81.560	80.175	4,851
2025-04-03	100.00	100.00	95.500	97.050	95.401	2,289
2025-04-02	103.26	104.00	102.01	102.94	101.19	1,960
2025-04-01	101.76	103.77	100.97	103.20	101.45	2,576
2025-03-31	100.37	101.71	98.267	101.71	99.982	8,806
2025-03-28	107.65	108.55	102.29	102.40	100.66	5,597
2025-03-27	107.31	114.41	106.85	110.84	108.96	3,766
2025-03-26	109.24	109.79	106.13	109.08	107.23	770
2025-03-25	105.90	108.97	105.88	108.09	106.25	1,388
2025-03-24	108.88	110.30	107.64	108.60	106.76	2,091
2025-03-21	106.46	107.10	104.93	106.05	104.25	1,308
2025-03-20	110.20	111.09	107.69	108.27	106.43	3,962
2025-03-19	115.67	117.79	114.42	115.85	113.88	3,165
2025-03-18	118.90	122.26	114.33	114.33	112.39	9,762
2025-03-17	119.00	119.00	112.22	117.81	115.80	3,148
2025-03-14	112.80	120.97	112.75	116.71	114.73	4,173
2025-03-13	115.00	115.85	105.30	108.79	106.94	3,157
2025-03-12	110.11	112.35	108.34	111.63	109.73	1,388
2025-03-11	110.55	111.31	107.05	110.79	108.91	1,677
2025-03-10	109.10	111.74	104.20	104.20	102.43	3,281
2025-03-07	117.00	119.47	112.45	112.63	110.72	5,295
2025-03-06	124.90	125.50	116.50	118.50	116.49	4,429
2025-03-05	115.39	119.00	112.60	118.60	116.59	3,120
2025-03-04	105.10	110.02	101.80	110.02	108.15	1,822
2025-03-03	110.00	110.00	104.99	107.03	105.21	815

← NewerPage 7 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.