Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	154.37	154.79	145.48	149.20	149.20	-2.67%	2,600
Feb 11, 2026	158.78	160.39	152.53	153.29	153.29	-4.01%	1,526
Feb 10, 2026	156.85	160.52	156.63	159.69	159.69	2.52%	1,353
Feb 9, 2026	152.80	157.00	151.29	155.76	155.76	2.48%	3,117
Feb 6, 2026	148.50	153.60	148.50	152.00	152.00	1.24%	1,644
Feb 5, 2026	152.59	153.40	147.40	150.14	150.14	-1.22%	3,997
Feb 4, 2026	158.50	158.99	151.42	151.99	151.99	-4.41%	1,448
Feb 3, 2026	162.90	165.55	157.77	159.00	159.00	-2.07%	3,252
Feb 2, 2026	159.82	163.63	158.80	162.36	162.36	0.47%	2,423
Jan 30, 2026	165.00	166.00	161.60	161.60	161.60	-1.72%	636
Jan 29, 2026	170.34	171.00	163.93	164.42	164.42	-3.41%	1,739
Jan 28, 2026	168.50	172.00	167.51	170.23	170.23	3.75%	1,486
Jan 27, 2026	164.90	166.50	163.86	164.08	164.08	0.46%	607
Jan 26, 2026	161.54	164.54	160.00	163.33	163.33	0.51%	431
Jan 23, 2026	163.87	165.26	161.27	162.50	162.50	0.85%	837
Jan 22, 2026	167.99	169.50	161.13	161.13	161.13	-1.81%	2,766
Jan 21, 2026	171.80	173.40	164.00	164.10	164.10	-4.71%	2,593
Jan 20, 2026	170.45	172.28	167.00	172.21	172.21	0.61%	2,354
Jan 16, 2026	176.52	178.49	169.28	171.16	171.16	-2.65%	1,635
Jan 15, 2026	176.89	178.78	175.83	175.83	175.83	0.75%	2,636
Jan 14, 2026	183.22	183.22	172.83	174.51	174.51	-4.10%	1,554
Jan 13, 2026	184.23	185.50	179.80	181.97	181.97	-1.60%	1,000
Jan 12, 2026	182.56	185.00	180.16	184.94	184.93	3.31%	1,055
Jan 9, 2026	177.74	180.95	176.90	179.01	179.01	-0.71%	1,146
Jan 8, 2026	173.94	180.30	173.94	180.30	180.30	1.53%	1,097
Jan 7, 2026	178.30	179.83	176.65	177.59	177.59	-2.65%	949
Jan 6, 2026	184.35	188.04	182.43	182.43	182.43	0.63%	1,716
Jan 5, 2026	179.34	181.50	174.29	181.29	181.28	2.08%	1,769
Jan 2, 2026	168.25	177.74	167.49	177.59	177.59	7.41%	3,103
Dec 31, 2025	164.50	165.79	164.50	165.35	165.35	-0.86%	268
Dec 30, 2025	166.00	167.43	165.10	166.78	166.78	1.46%	420
Dec 29, 2025	163.84	165.33	162.80	164.37	164.37	-0.05%	563
Dec 24, 2025	164.94	165.49	163.60	164.46	164.46	-0.02%	332
Dec 23, 2025	164.74	165.42	162.88	164.50	164.50	-1.29%	489
Dec 22, 2025	165.80	166.80	164.23	166.64	166.64	0.76%	338
Dec 19, 2025	164.68	166.12	164.46	165.38	165.38	0.53%	1,391
Dec 18, 2025	163.93	164.50	161.39	164.50	164.50	2.17%	348
Dec 17, 2025	165.20	166.00	161.01	161.01	161.01	-1.07%	484
Dec 16, 2025	160.65	166.26	159.79	162.75	162.75	-0.18%	376
Dec 15, 2025	171.00	171.27	162.20	163.04	163.04	-5.14%	1,151
Dec 12, 2025	173.88	176.38	171.50	171.87	171.87	-1.34%	906
Dec 11, 2025	170.70	175.42	169.83	174.21	174.21	0.12%	526
Dec 10, 2025	173.34	174.01	169.29	174.00	174.00	-0.07%	437
Dec 9, 2025	170.12	174.82	167.58	174.13	174.13	1.90%	1,351
Dec 8, 2025	171.75	173.35	170.21	170.88	170.88	-0.24%	1,454
Dec 5, 2025	173.75	174.00	170.90	171.29	171.29	-0.59%	962
Dec 4, 2025	170.48	175.01	169.67	172.30	172.30	2.61%	1,089
Dec 3, 2025	168.63	169.26	167.53	167.93	167.93	-1.50%	720
Dec 2, 2025	171.91	173.00	168.85	170.48	170.48	0.09%	950
Dec 1, 2025	168.00	170.33	165.45	170.33	170.33	0.25%	1,080