Futu Holdings Limited (LON:0FUT)
London · Delayed Price · Currency is GBP · Price in USD 141.70
+4.88 (3.57%)
At close: May 13, 2026
LON:0FUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 139.51 | 143.01 | 135.44 | 136.82 | 136.82 | 0.01% | 803 |
| May 12, 2026 | 140.72 | 140.72 | 135.00 | 136.81 | 136.81 | -3.09% | 2,901 |
| May 11, 2026 | 146.48 | 149.41 | 140.79 | 141.17 | 141.17 | -2.80% | 1,700 |
| May 8, 2026 | 149.80 | 154.43 | 143.18 | 145.24 | 145.24 | -3.30% | 3,211 |
| May 7, 2026 | 168.75 | 169.40 | 150.20 | 150.20 | 150.20 | -10.53% | 1,304 |
| May 6, 2026 | 159.40 | 167.99 | 159.40 | 167.87 | 167.87 | 7.00% | 802 |
| May 5, 2026 | 157.32 | 157.93 | 155.25 | 156.88 | 156.88 | 0.39% | 318 |
| May 4, 2026 | 155.85 | 158.97 | 155.30 | 156.27 | 156.27 | 0.54% | 2,308 |
| May 1, 2026 | 156.76 | 156.76 | 153.82 | 155.43 | 155.43 | 0.19% | 912 |
| Apr 30, 2026 | 153.00 | 155.13 | 152.00 | 155.13 | 155.13 | 1.84% | 187 |
| Apr 29, 2026 | 156.00 | 157.50 | 151.96 | 152.33 | 152.33 | -0.80% | 1,184 |
| Apr 28, 2026 | 154.00 | 158.00 | 150.58 | 153.56 | 153.56 | -3.75% | 1,323 |
| Apr 27, 2026 | 160.86 | 162.50 | 159.00 | 159.54 | 159.54 | -0.26% | 510 |
| Apr 24, 2026 | 154.98 | 161.01 | 154.60 | 159.95 | 159.95 | 4.21% | 825 |
| Apr 23, 2026 | 157.98 | 160.51 | 152.00 | 153.49 | 153.49 | -4.35% | 940 |
| Apr 22, 2026 | 163.10 | 163.29 | 159.78 | 160.46 | 160.46 | -1.66% | 1,089 |
| Apr 21, 2026 | 165.02 | 166.49 | 161.88 | 163.17 | 163.17 | -0.83% | 1,369 |
| Apr 20, 2026 | 163.90 | 166.02 | 162.00 | 164.53 | 164.53 | -0.79% | 1,106 |
| Apr 17, 2026 | 163.12 | 168.93 | 163.12 | 165.84 | 165.84 | 0.77% | 1,513 |
| Apr 16, 2026 | 166.66 | 167.38 | 163.71 | 164.58 | 164.58 | 0.75% | 404 |
| Apr 15, 2026 | 162.00 | 166.17 | 159.99 | 163.36 | 160.83 | 1.08% | 592 |
| Apr 14, 2026 | 157.05 | 163.92 | 156.81 | 161.62 | 159.12 | 3.69% | 382 |
| Apr 13, 2026 | 154.55 | 155.87 | 151.70 | 155.87 | 153.46 | 1.44% | 428 |
| Apr 10, 2026 | 156.50 | 156.79 | 152.46 | 153.65 | 151.27 | -0.93% | 743 |
| Apr 9, 2026 | 157.14 | 157.29 | 152.60 | 155.10 | 152.70 | -1.67% | 1,278 |
| Apr 8, 2026 | 148.63 | 159.01 | 148.63 | 157.74 | 155.30 | 12.28% | 11,708 |
| Apr 7, 2026 | 141.00 | 141.20 | 137.87 | 140.49 | 138.31 | 0.81% | 445 |
| Apr 2, 2026 | 136.79 | 140.21 | 135.80 | 139.36 | 137.20 | -1.51% | 967 |
| Apr 1, 2026 | 137.75 | 144.05 | 137.75 | 141.49 | 139.30 | 3.67% | 2,561 |
| Mar 31, 2026 | 131.50 | 136.48 | 131.25 | 136.48 | 134.37 | 4.37% | 2,529 |
| Mar 30, 2026 | 134.06 | 134.85 | 130.50 | 130.76 | 128.73 | -2.35% | 446 |
| Mar 27, 2026 | 137.80 | 137.80 | 131.50 | 133.91 | 131.84 | -1.72% | 4,304 |
| Mar 26, 2026 | 137.09 | 139.97 | 135.92 | 136.26 | 134.15 | -2.98% | 142 |
| Mar 25, 2026 | 141.27 | 142.69 | 139.55 | 140.44 | 138.26 | 1.08% | 239 |
| Mar 24, 2026 | 139.00 | 140.49 | 137.40 | 138.94 | 136.79 | -1.20% | 1,794 |
| Mar 23, 2026 | 132.60 | 140.63 | 131.30 | 140.63 | 138.45 | 4.64% | 3,578 |
| Mar 20, 2026 | 139.99 | 139.99 | 134.29 | 134.39 | 132.31 | -3.90% | 1,677 |
| Mar 19, 2026 | 143.99 | 143.99 | 136.00 | 139.84 | 137.67 | -3.92% | 1,364 |
| Mar 18, 2026 | 149.52 | 149.52 | 145.54 | 145.54 | 143.29 | -1.57% | 1,174 |
| Mar 17, 2026 | 147.87 | 150.84 | 147.36 | 147.86 | 145.57 | -1.10% | 1,297 |
| Mar 16, 2026 | 144.75 | 151.36 | 143.92 | 149.51 | 147.19 | 5.33% | 2,683 |
| Mar 13, 2026 | 144.22 | 146.29 | 141.95 | 141.95 | 139.75 | -0.81% | 197 |
| Mar 12, 2026 | 155.50 | 157.40 | 141.64 | 143.11 | 140.89 | -6.39% | 6,061 |
| Mar 11, 2026 | 155.10 | 155.23 | 151.74 | 152.88 | 150.51 | -0.81% | 350 |
| Mar 10, 2026 | 146.57 | 154.82 | 146.57 | 154.13 | 151.74 | 9.41% | 4,671 |
| Mar 9, 2026 | 143.00 | 144.00 | 138.97 | 140.87 | 138.69 | -2.09% | 844 |
| Mar 6, 2026 | 149.31 | 150.00 | 140.81 | 143.87 | 141.64 | 1.21% | 3,670 |
| Mar 5, 2026 | 147.84 | 147.84 | 141.55 | 142.15 | 139.95 | -3.35% | 1,047 |
| Mar 4, 2026 | 142.64 | 147.20 | 142.63 | 147.08 | 144.80 | 0.98% | 1,188 |
| Mar 3, 2026 | 145.56 | 145.80 | 138.07 | 145.65 | 143.39 | -2.47% | 2,061 |