Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	106.00	109.52	104.12	108.05	106.21	3,000
2025-02-27	111.70	114.40	109.37	113.13	111.21	4,544
2025-02-26	111.40	116.02	111.40	113.64	111.71	4,305
2025-02-25	112.34	112.34	104.33	104.56	102.78	3,137
2025-02-24	121.26	121.26	105.04	107.87	106.04	14,739
2025-02-21	127.01	130.66	122.31	124.72	122.60	10,118
2025-02-20	126.00	129.93	122.82	124.14	122.03	3,253
2025-02-19	121.97	123.60	120.73	121.11	119.05	4,197
2025-02-18	123.23	124.44	116.62	124.23	122.12	2,483
2025-02-17	122.82	122.82	122.82	122.82	120.73	0
2025-02-14	124.37	127.27	119.60	122.82	120.73	3,180
2025-02-13	112.18	119.35	110.54	119.35	117.32	3,788
2025-02-12	109.53	117.28	109.53	115.06	113.11	9,345
2025-02-11	104.70	109.35	104.70	105.86	104.06	1,062
2025-02-10	109.41	111.33	104.50	107.39	105.57	2,325
2025-02-07	100.43	106.64	100.00	104.64	102.86	7,032
2025-02-06	97.990	98.570	96.630	97.213	95.562	6,891
2025-02-05	96.530	96.530	94.315	94.540	92.934	5,129
2025-02-04	96.810	100.05	96.450	98.470	96.797	2,420
2025-02-03	94.000	95.990	91.750	95.410	93.789	2,209
2025-01-31	100.79	100.83	96.227	96.227	94.592	3,588
2025-01-30	98.790	103.30	98.110	101.03	99.314	3,804
2025-01-29	99.900	99.900	96.300	97.230	95.578	719
2025-01-28	95.402	95.920	94.410	95.670	94.045	875
2025-01-27	95.380	96.090	93.875	94.585	92.978	2,665
2025-01-24	93.936	96.890	93.936	95.920	94.291	2,382
2025-01-23	89.911	92.495	87.800	92.360	90.791	1,045
2025-01-22	90.810	90.810	87.810	89.920	88.393	2,541
2025-01-21	89.020	91.575	85.642	86.520	85.050	10,539
2025-01-20	87.580	87.580	87.580	87.580	86.092	0
2025-01-17	80.800	88.931	80.800	87.580	86.092	11,398
2025-01-16	80.390	80.430	78.780	79.680	78.327	211
2025-01-15	78.820	80.418	78.710	79.970	78.612	243
2025-01-14	78.900	79.210	77.190	78.274	76.944	1,624
2025-01-13	74.190	75.880	73.370	75.050	73.775	455
2025-01-10	76.500	76.500	74.083	75.150	73.873	2,778
2025-01-09	77.258	77.258	77.258	77.258	75.946	0
2025-01-08	78.510	78.510	76.225	77.258	75.946	991
2025-01-07	80.547	80.851	78.550	79.530	78.179	2,631
2025-01-06	84.730	84.730	80.493	82.790	81.384	2,232
2025-01-03	81.216	81.390	78.970	80.490	79.123	267
2025-01-02	78.680	81.356	78.588	80.660	79.290	1,417
2024-12-31	79.740	81.080	79.667	80.655	79.285	266
2024-12-30	81.700	81.830	79.930	80.690	79.319	477
2024-12-27	84.336	85.140	82.160	82.640	81.236	1,054
2024-12-24	87.990	87.990	86.596	87.000	85.522	867
2024-12-23	85.430	85.965	84.171	85.630	84.175	1,241
2024-12-20	83.580	85.298	83.020	84.100	82.671	1,801
2024-12-19	84.340	85.420	83.430	84.175	82.745	996
2024-12-18	86.130	87.098	85.500	85.500	84.048	1,868
2024-12-17	67.050	67.050	67.050	67.050	65.911	0
2024-12-16	67.050	67.050	67.050	67.050	65.911	0
2024-12-13	67.050	67.050	67.050	67.050	65.911	0
2024-12-12	67.050	67.050	67.050	67.050	65.911	0
2024-12-11	67.050	67.050	67.050	67.050	65.911	0
2024-12-10	67.050	67.050	67.050	67.050	65.911	0
2024-12-09	67.050	67.050	67.050	67.050	65.911	0
2024-12-06	67.050	67.050	67.050	67.050	65.911	0
2024-12-05	67.050	67.050	67.050	67.050	63.945	0
2024-12-04	67.050	67.050	67.050	67.050	63.945	0

← NewerPage 8 of 22 · 1,265 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.