Futu Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	102.60	102.60	98.300	99.900	99.900	282
2026-10-22	101.80	101.80	98.800	98.900	98.900	1,417
2026-10-21	105.82	107.00	104.56	105.79	105.79	4,265
2026-10-20	104.80	106.60	104.48	105.88	105.88	51
2026-10-19	107.10	107.36	105.49	105.57	105.57	904
2026-10-16	109.50	109.84	106.40	106.40	106.40	1,082
2026-10-15	107.37	110.03	106.00	109.80	109.80	172
2026-10-14	114.44	114.88	108.69	108.69	108.69	358
2026-10-13	112.28	114.61	111.14	113.85	113.85	2,421
2026-10-12	112.00	113.10	111.90	112.43	112.43	211
2026-10-09	109.82	115.20	109.82	113.28	113.28	2,389
2026-10-08	107.51	110.04	107.50	108.25	108.25	704
2026-10-07	111.60	112.26	105.68	109.56	109.56	415
2026-10-06	110.93	110.93	110.93	110.93	110.93	663
2026-10-05	103.23	111.10	102.80	110.93	110.93	878
2026-10-02	107.00	107.00	101.29	102.39	102.39	1,674
2026-10-01	110.30	111.56	106.48	107.74	107.74	324
2026-09-30	112.60	114.80	111.16	111.39	111.39	942
2026-09-29	112.22	112.79	111.46	112.76	112.76	752
2026-09-28	110.34	113.38	109.50	112.74	112.74	330
2026-09-25	110.99	112.70	109.10	112.39	112.39	529
2026-09-24	110.73	110.73	110.73	110.73	110.73	194
2026-09-23	113.60	113.97	110.54	110.73	110.73	1,526
2026-09-22	113.58	116.95	113.54	114.03	114.03	410
2026-09-21	114.90	115.16	112.50	114.56	114.56	1,222
2026-09-18	112.20	113.31	111.79	112.66	112.66	439
2026-09-17	112.01	112.50	110.85	111.79	111.79	2,010
2026-09-16	109.00	110.86	108.99	110.86	110.86	270
2026-09-15	110.60	111.58	109.30	109.44	109.44	832
2026-09-14	111.80	112.63	109.80	111.20	111.20	2,560
2026-09-11	114.47	115.17	112.40	112.80	112.80	164
2026-09-10	117.74	117.74	112.73	113.31	113.31	2,492
2026-09-09	118.47	118.47	118.47	118.47	118.47	728
2026-09-08	120.90	121.23	118.26	118.47	118.47	169
2026-09-07	118.15	118.15	118.15	118.15	118.15	0
2026-09-04	118.15	118.15	118.15	118.15	118.15	325
2026-09-03	118.15	118.15	118.15	118.15	118.15	1,476
2026-09-02	120.00	120.53	117.43	118.15	118.15	938
2026-09-01	120.90	122.10	119.30	120.19	120.19	574
2026-08-31	123.85	124.40	121.81	122.27	122.27	739
2026-08-28	125.37	125.78	123.50	123.82	123.82	442
2026-08-27	126.66	126.66	126.66	126.66	126.66	961
2026-08-26	125.11	128.32	123.50	126.66	126.66	1,101
2026-08-25	118.80	126.34	117.87	126.12	126.12	6,076
2026-08-24	123.32	123.32	123.32	123.32	123.32	4,712
2026-08-21	123.16	124.40	114.00	123.32	123.32	5,928
2026-08-20	108.66	108.66	108.66	108.66	108.66	11,289
2026-08-19	108.66	108.66	108.66	108.66	108.66	1,403
2026-08-18	107.96	109.60	106.24	108.66	108.66	711
2026-08-17	106.58	109.90	106.12	109.56	109.56	2,402
2026-08-14	104.57	105.62	104.02	104.90	104.90	609
2026-08-13	105.56	105.79	102.74	104.19	104.19	571
2026-08-12	105.67	105.67	105.67	105.67	105.67	866
2026-08-11	109.20	109.20	105.28	105.67	105.67	572
2026-08-10	110.61	112.99	108.38	108.92	108.92	3,552
2026-08-07	104.66	104.66	104.66	104.66	104.66	2,133
2026-08-06	109.99	109.99	104.66	104.66	104.66	786
2026-08-05	111.00	111.78	109.00	110.30	110.30	1,266
2026-08-04	107.50	110.10	107.34	108.20	108.20	374
2026-08-03	105.90	106.50	104.34	106.05	106.05	1,309

Page 1 of 2 · 65 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.