Futu Holdings Limited (LON:0FUT)
London · Delayed Price · Currency is GBP · Price in USD 133.91
-2.35 (-1.72%)
At close: Mar 27, 2026
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 137.80 | 137.80 | 131.50 | 133.91 | 133.91 | -1.72% | 4,304 |
| Mar 26, 2026 | 137.09 | 139.97 | 135.92 | 136.26 | 136.26 | -2.98% | 142 |
| Mar 25, 2026 | 141.27 | 142.69 | 139.55 | 140.44 | 140.44 | 1.08% | 239 |
| Mar 24, 2026 | 139.00 | 140.49 | 137.40 | 138.94 | 138.94 | -1.20% | 1,794 |
| Mar 23, 2026 | 132.60 | 140.63 | 131.30 | 140.63 | 140.63 | 4.64% | 3,578 |
| Mar 20, 2026 | 139.99 | 139.99 | 134.29 | 134.39 | 134.39 | -3.90% | 1,677 |
| Mar 19, 2026 | 143.99 | 143.99 | 136.00 | 139.84 | 139.84 | -3.92% | 1,364 |
| Mar 18, 2026 | 149.52 | 149.52 | 145.54 | 145.54 | 145.54 | -1.57% | 1,174 |
| Mar 17, 2026 | 147.87 | 150.84 | 147.36 | 147.86 | 147.86 | -1.10% | 1,297 |
| Mar 16, 2026 | 144.75 | 151.36 | 143.92 | 149.51 | 149.51 | 5.33% | 2,683 |
| Mar 13, 2026 | 144.22 | 146.29 | 141.95 | 141.95 | 141.95 | -0.81% | 197 |
| Mar 12, 2026 | 155.50 | 157.40 | 141.64 | 143.11 | 143.11 | -6.39% | 6,061 |
| Mar 11, 2026 | 155.10 | 155.23 | 151.74 | 152.88 | 152.88 | -0.81% | 350 |
| Mar 10, 2026 | 146.57 | 154.82 | 146.57 | 154.13 | 154.13 | 9.41% | 4,671 |
| Mar 9, 2026 | 143.00 | 144.00 | 138.97 | 140.87 | 140.87 | -2.09% | 844 |
| Mar 6, 2026 | 149.31 | 150.00 | 140.81 | 143.87 | 143.87 | 1.21% | 3,670 |
| Mar 5, 2026 | 147.84 | 147.84 | 141.55 | 142.15 | 142.15 | -3.35% | 1,047 |
| Mar 4, 2026 | 142.64 | 147.20 | 142.63 | 147.08 | 147.08 | 0.98% | 1,188 |
| Mar 3, 2026 | 145.56 | 145.80 | 138.07 | 145.65 | 145.65 | -2.47% | 2,061 |
| Mar 2, 2026 | 144.81 | 149.57 | 143.74 | 149.33 | 149.33 | 1.19% | 1,316 |
| Feb 27, 2026 | 153.21 | 153.22 | 147.11 | 147.57 | 147.57 | -3.08% | 1,071 |
| Feb 26, 2026 | 149.91 | 152.46 | 148.85 | 152.26 | 152.26 | 1.28% | 1,332 |
| Feb 25, 2026 | 145.43 | 151.49 | 145.22 | 150.34 | 150.34 | 4.26% | 852 |
| Feb 24, 2026 | 149.00 | 149.00 | 138.87 | 144.20 | 144.20 | -2.57% | 3,794 |
| Feb 23, 2026 | 154.78 | 157.40 | 147.92 | 148.00 | 148.00 | -4.54% | 2,841 |
| Feb 20, 2026 | 152.50 | 155.03 | 149.23 | 155.03 | 155.03 | 1.79% | 1,957 |
| Feb 19, 2026 | 151.97 | 153.50 | 150.95 | 152.30 | 152.30 | 0.20% | 2,323 |
| Feb 18, 2026 | 151.19 | 152.44 | 150.00 | 152.00 | 152.00 | 1.88% | 2,128 |
| Feb 17, 2026 | 147.47 | 151.00 | 145.07 | 149.20 | 149.20 | 1.50% | 1,361 |
| Feb 13, 2026 | 146.67 | 147.97 | 144.15 | 147.00 | 147.00 | 0.35% | 3,097 |
| Feb 12, 2026 | 154.37 | 154.79 | 145.48 | 146.49 | 146.49 | -4.44% | 2,803 |
| 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 |