Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	127.08	130.88	121.36	121.40	121.40	0.67%	4,362,174
Feb 20, 2025	127.32	130.20	120.14	120.59	120.59	-0.63%	4,022,664
Feb 19, 2025	123.91	124.18	120.40	121.36	121.36	-1.78%	1,729,471
Feb 18, 2025	124.44	125.26	116.60	123.56	123.56	1.43%	3,531,388
Feb 14, 2025	125.71	127.39	119.05	121.82	121.82	3.31%	5,573,530
Feb 13, 2025	111.80	119.38	110.57	117.92	117.92	1.82%	3,670,557
Feb 12, 2025	109.82	117.36	109.75	115.81	115.81	9.38%	4,542,281
Feb 11, 2025	105.50	109.57	104.88	105.88	105.88	-1.60%	2,159,134
Feb 10, 2025	110.30	111.47	104.48	107.60	107.60	1.86%	3,309,818
Feb 7, 2025	100.00	106.96	100.00	105.64	105.64	8.73%	5,051,294
Feb 6, 2025	97.99	98.69	96.79	97.16	97.16	3.23%	1,515,020
Feb 5, 2025	95.83	96.37	94.02	94.12	94.12	-4.66%	1,309,657
Feb 4, 2025	95.80	100.23	95.80	98.72	98.72	6.22%	3,280,894
Feb 3, 2025	92.10	96.50	91.29	92.94	92.94	-3.84%	1,851,372
Jan 31, 2025	100.83	100.83	95.74	96.65	96.65	-3.53%	1,725,129
Jan 30, 2025	98.04	103.37	98.04	100.19	100.19	3.10%	2,951,294
Jan 29, 2025	98.97	99.00	96.16	97.18	97.18	-2.52%	1,627,058
Jan 28, 2025	94.99	99.82	94.22	99.69	99.69	6.20%	1,916,528
Jan 27, 2025	94.94	96.10	93.66	93.87	93.87	-3.35%	2,696,563
Jan 24, 2025	93.90	97.23	93.78	97.12	97.12	5.06%	2,979,641
Jan 23, 2025	87.99	92.86	87.80	92.44	92.44	3.56%	1,928,455
Jan 22, 2025	89.00	90.67	87.70	89.26	89.26	-2.27%	3,577,266
Jan 21, 2025	89.15	91.91	85.50	91.33	91.33	4.34%	5,024,813
Jan 17, 2025	81.10	89.13	81.10	87.53	87.53	8.87%	5,347,118
Jan 16, 2025	80.35	80.64	78.58	80.40	80.40	0.34%	1,259,562
Jan 15, 2025	78.82	80.50	78.82	80.13	80.13	3.21%	1,657,647
Jan 14, 2025	78.90	79.46	77.10	77.64	77.64	3.34%	1,838,118
Jan 13, 2025	74.39	76.18	73.40	75.13	75.13	-0.37%	1,304,231
Jan 10, 2025	75.89	75.91	74.07	75.41	75.41	-2.61%	1,850,437
Jan 8, 2025	77.88	78.19	76.20	77.43	77.43	-2.69%	1,476,120
Jan 7, 2025	81.49	81.49	78.40	79.57	79.57	-1.47%	1,217,618
Jan 6, 2025	82.00	83.55	79.90	80.76	80.76	0.16%	3,334,011
Jan 3, 2025	81.00	81.58	78.93	80.63	80.63	1.47%	1,085,209
Jan 2, 2025	78.68	81.64	78.56	79.46	79.46	-0.66%	1,389,069
Dec 31, 2024	80.18	81.48	79.39	79.99	79.99	-0.66%	1,469,582
Dec 30, 2024	81.83	82.00	79.93	80.52	80.52	-2.79%	1,379,564
Dec 27, 2024	85.30	85.30	82.15	82.83	82.83	-3.83%	1,136,039
Dec 26, 2024	86.26	87.10	85.02	86.13	86.13	-1.01%	1,138,447
Dec 24, 2024	87.61	88.00	86.41	87.00	87.00	0.94%	839,721
Dec 23, 2024	84.40	86.52	84.00	86.19	86.19	2.56%	1,217,562
Dec 20, 2024	83.58	85.39	83.00	84.04	84.04	0.48%	912,009
Dec 19, 2024	85.10	85.44	83.37	83.64	83.64	0.53%	1,067,009
Dec 18, 2024	86.00	87.10	82.39	83.20	83.20	-3.46%	1,591,413
Dec 17, 2024	83.40	86.45	82.25	86.18	86.18	4.52%	1,836,505
Dec 16, 2024	84.00	85.30	81.40	82.45	82.45	-4.73%	2,724,341
Dec 13, 2024	84.50	86.93	83.86	86.54	86.54	1.53%	2,438,743
Dec 12, 2024	85.84	86.66	84.36	85.24	85.24	-0.75%	1,984,696
Dec 11, 2024	87.61	87.79	83.81	85.88	85.88	-1.26%	2,793,616
Dec 10, 2024	91.00	93.43	86.21	86.98	86.98	-11.32%	4,253,426
Dec 9, 2024	92.87	104.99	92.76	98.08	98.08	17.79%	9,746,744
Dec 6, 2024	87.40	87.46	83.11	83.27	83.27	-4.09%	1,787,204
Dec 5, 2024	86.41	87.30	85.75	86.82	84.78	0.66%	964,716
Dec 4, 2024	87.50	88.00	84.64	86.25	84.23	-2.23%	1,394,738
Dec 3, 2024	86.30	89.91	86.13	88.22	86.15	3.40%	1,834,481
Dec 2, 2024	88.00	88.33	85.27	85.32	83.32	-2.19%	1,540,806
Nov 29, 2024	87.28	87.48	85.72	87.23	85.18	1.04%	1,006,300
Nov 27, 2024	88.68	89.89	86.30	86.33	84.31	3.07%	2,184,435
Nov 26, 2024	83.98	85.17	82.76	83.76	81.80	-0.29%	1,427,265
Nov 25, 2024	83.70	84.95	82.75	84.00	82.03	-0.26%	1,941,692
Nov 22, 2024	81.68	85.05	81.34	84.22	82.25	-0.55%	2,393,581
Nov 21, 2024	87.20	87.69	84.58	84.69	82.70	-4.83%	2,970,304
Nov 20, 2024	87.82	91.00	87.67	88.99	86.90	2.64%	2,437,919
Nov 19, 2024	91.00	91.87	86.58	86.70	84.67	-6.07%	4,554,493
Nov 18, 2024	91.84	93.66	90.71	92.30	90.14	3.61%	2,180,378
Nov 15, 2024	89.50	89.60	87.48	89.08	86.99	0.45%	1,268,758
Nov 14, 2024	89.94	90.03	87.15	88.68	86.60	-2.27%	2,401,942
Nov 13, 2024	95.82	95.82	90.12	90.74	88.61	-2.45%	2,501,660
Nov 12, 2024	96.42	97.88	92.76	93.02	90.84	-8.72%	3,429,334
Nov 11, 2024	97.46	101.97	93.76	101.91	99.52	7.83%	4,986,953
Nov 8, 2024	101.70	101.70	92.17	94.51	92.29	-13.02%	6,872,348
Nov 7, 2024	104.00	111.88	100.80	108.66	106.11	12.42%	7,339,067
Nov 6, 2024	95.88	97.21	92.37	96.66	94.39	-2.45%	3,420,702
Nov 5, 2024	101.68	103.60	98.30	99.08	96.76	2.25%	2,824,381
Nov 4, 2024	96.29	101.96	96.17	96.90	94.63	1.91%	3,127,871
Nov 1, 2024	96.20	98.24	94.60	95.08	92.85	0.09%	2,153,147
Oct 31, 2024	96.59	97.23	93.06	94.99	92.76	-1.20%	2,244,813
Oct 30, 2024	95.93	98.68	94.30	96.14	93.89	-2.07%	2,157,230
Oct 29, 2024	100.13	100.18	95.50	98.17	95.87	1.33%	4,132,713
Oct 28, 2024	93.23	98.25	92.91	96.88	94.61	4.64%	3,220,529
Oct 25, 2024	89.37	94.04	89.03	92.58	90.41	5.04%	2,962,887
Oct 24, 2024	89.10	89.44	86.73	88.14	86.07	-0.74%	1,682,332
Oct 23, 2024	93.27	93.27	88.61	88.80	86.72	-3.86%	2,622,683
Oct 22, 2024	91.84	96.19	91.34	92.37	90.20	0.04%	3,598,360
Oct 21, 2024	91.56	93.64	90.73	92.33	90.16	-1.00%	2,318,527
Oct 18, 2024	96.92	97.37	92.53	93.26	91.07	3.96%	5,951,003
Oct 17, 2024	90.60	90.86	86.41	89.71	87.61	-5.82%	6,741,184
Oct 16, 2024	97.40	98.29	94.53	95.25	93.02	-1.00%	3,382,900
Oct 15, 2024	100.98	104.60	95.03	96.21	93.95	-9.53%	8,398,632
Oct 14, 2024	108.63	111.98	105.51	106.35	103.86	-4.21%	4,390,256
Oct 11, 2024	104.07	114.44	103.75	111.02	108.42	3.59%	6,149,315
Oct 10, 2024	109.49	110.50	100.52	107.17	104.66	-3.38%	8,815,037
Oct 9, 2024	105.01	112.69	102.18	110.92	108.32	-1.03%	8,754,571
Oct 8, 2024	104.90	113.38	102.00	112.08	109.45	-13.07%	17,139,170
Oct 7, 2024	129.97	130.50	121.05	128.93	125.91	0.74%	12,561,035
Oct 4, 2024	124.27	128.30	118.09	127.98	124.98	4.23%	14,554,455
Oct 3, 2024	108.30	124.41	108.00	122.79	119.91	8.81%	19,436,976
Oct 2, 2024	118.67	127.33	106.30	112.85	110.20	4.94%	24,604,667
Oct 1, 2024	96.05	108.60	94.66	107.54	105.02	12.43%	13,607,756
Sep 30, 2024	93.01	102.99	92.00	95.65	93.41	11.64%	18,121,719
Sep 27, 2024	82.80	85.99	81.70	85.68	83.67	5.17%	5,115,057