Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	87.82	91.00	87.67	88.99	88.99	2.64%	2,149,681
Nov 19, 2024	91.00	91.87	86.58	86.70	86.70	-6.07%	4,554,493
Nov 18, 2024	91.84	93.66	90.71	92.30	92.30	3.61%	2,180,378
Nov 15, 2024	89.50	89.60	87.48	89.08	89.08	0.45%	1,268,758
Nov 14, 2024	89.94	90.03	87.15	88.68	88.68	-2.27%	2,401,942
Nov 13, 2024	95.82	95.82	90.12	90.74	90.74	-2.45%	2,501,660
Nov 12, 2024	96.42	97.88	92.76	93.02	93.02	-8.72%	3,429,334
Nov 11, 2024	97.46	101.97	93.76	101.91	101.91	7.83%	4,986,953
Nov 8, 2024	101.70	101.70	92.17	94.51	94.51	-13.02%	6,872,348
Nov 7, 2024	104.00	111.88	100.80	108.66	108.66	12.42%	7,339,067
Nov 6, 2024	95.88	97.21	92.37	96.66	96.66	-2.45%	3,420,702
Nov 5, 2024	101.68	103.60	98.30	99.08	99.08	2.25%	2,824,381
Nov 4, 2024	96.29	101.96	96.17	96.90	96.90	1.91%	3,127,871
Nov 1, 2024	96.20	98.24	94.60	95.08	95.08	0.09%	2,153,147
Oct 31, 2024	96.59	97.23	93.06	94.99	94.99	-1.20%	2,244,813
Oct 30, 2024	95.93	98.68	94.30	96.14	96.14	-2.07%	2,157,230
Oct 29, 2024	100.13	100.18	95.50	98.17	98.17	1.33%	4,132,713
Oct 28, 2024	93.23	98.25	92.91	96.88	96.88	4.64%	3,220,529
Oct 25, 2024	89.37	94.04	89.03	92.58	92.58	5.04%	2,962,887
Oct 24, 2024	89.10	89.44	86.73	88.14	88.14	-0.74%	1,682,332
Oct 23, 2024	93.27	93.27	88.61	88.80	88.80	-3.86%	2,622,683
Oct 22, 2024	91.84	96.19	91.34	92.37	92.37	0.04%	3,598,360
Oct 21, 2024	91.56	93.64	90.73	92.33	92.33	-1.00%	2,318,527
Oct 18, 2024	96.92	97.37	92.53	93.26	93.26	3.96%	5,951,003
Oct 17, 2024	90.60	90.86	86.41	89.71	89.71	-5.82%	6,741,184
Oct 16, 2024	97.40	98.29	94.53	95.25	95.25	-1.00%	3,382,900
Oct 15, 2024	100.98	104.60	95.03	96.21	96.21	-9.53%	8,398,632
Oct 14, 2024	108.63	111.98	105.51	106.35	106.35	-4.21%	4,390,256
Oct 11, 2024	104.07	114.44	103.75	111.02	111.02	3.59%	6,149,315
Oct 10, 2024	109.49	110.50	100.52	107.17	107.17	-3.38%	8,815,037
Oct 9, 2024	105.01	112.69	102.18	110.92	110.92	-1.03%	8,754,571
Oct 8, 2024	104.90	113.38	102.00	112.08	112.08	-13.07%	17,139,170
Oct 7, 2024	129.97	130.50	121.05	128.93	128.93	0.74%	12,561,035
Oct 4, 2024	124.27	128.30	118.09	127.98	127.98	4.23%	14,554,455
Oct 3, 2024	108.30	124.41	108.00	122.79	122.79	8.81%	19,436,976
Oct 2, 2024	118.67	127.33	106.30	112.85	112.85	4.94%	24,604,667
Oct 1, 2024	96.05	108.60	94.66	107.54	107.54	12.43%	13,607,756
Sep 30, 2024	93.01	102.99	92.00	95.65	95.65	11.64%	18,121,719
Sep 27, 2024	82.80	85.99	81.70	85.68	85.68	5.17%	5,115,057
Sep 26, 2024	80.74	83.05	77.60	81.47	81.47	7.88%	9,581,063
Sep 25, 2024	72.49	75.61	71.79	75.52	75.52	0.85%	1,650,857
Sep 24, 2024	74.88	76.28	73.63	74.88	74.88	11.28%	5,466,194
Sep 23, 2024	66.24	68.85	66.22	67.29	67.29	2.69%	2,145,846
Sep 20, 2024	67.00	69.16	65.18	65.53	65.53	-3.36%	1,599,219
Sep 19, 2024	62.20	68.49	62.20	67.81	67.81	13.95%	3,680,632
Sep 18, 2024	60.71	60.71	59.51	59.51	59.51	-1.42%	550,974
Sep 17, 2024	58.79	61.10	58.56	60.37	60.37	4.92%	1,848,963
Sep 16, 2024	57.50	58.34	57.48	57.54	57.54	-0.07%	688,099
Sep 13, 2024	56.78	57.75	56.36	57.58	57.58	1.09%	1,579,993
Sep 12, 2024	59.61	59.74	56.22	56.96	56.96	-4.45%	1,953,888
Sep 11, 2024	58.66	59.74	58.46	59.61	59.61	2.00%	730,565
Sep 10, 2024	58.85	59.22	58.35	58.44	58.44	-1.25%	587,331
Sep 9, 2024	58.79	59.47	58.56	59.18	59.18	0.83%	616,378
Sep 6, 2024	59.91	60.55	58.36	58.69	58.69	-2.91%	966,828
Sep 5, 2024	59.38	60.58	58.83	60.45	60.45	1.49%	939,436
Sep 4, 2024	61.32	61.43	59.35	59.56	59.56	-2.65%	914,335
Sep 3, 2024	62.30	62.88	61.05	61.18	61.18	-3.74%	1,086,341
Aug 30, 2024	62.33	64.06	62.00	63.56	63.56	5.25%	2,825,329
Aug 29, 2024	60.18	61.10	59.93	60.39	60.39	2.37%	668,793
Aug 28, 2024	60.67	60.90	58.34	58.99	58.99	-4.11%	1,456,808
Aug 27, 2024	61.13	61.91	60.85	61.52	61.52	0.52%	674,673
Aug 26, 2024	62.10	62.10	59.63	61.20	61.20	-2.73%	1,482,944
Aug 23, 2024	62.95	63.75	62.40	62.92	62.92	0.29%	1,037,633
Aug 22, 2024	62.50	64.36	62.03	62.74	62.74	0.11%	1,227,551
Aug 21, 2024	60.19	63.66	60.19	62.67	62.67	4.96%	1,394,229
Aug 20, 2024	62.60	63.86	59.25	59.71	59.71	-4.49%	3,291,074
Aug 19, 2024	62.45	63.07	61.30	62.52	62.52	1.64%	2,162,681
Aug 16, 2024	62.20	62.40	60.92	61.51	61.51	0.05%	993,281
Aug 15, 2024	61.60	62.47	61.12	61.48	61.48	0.89%	922,673
Aug 14, 2024	60.51	62.02	60.47	60.94	60.94	0.20%	1,002,878
Aug 13, 2024	59.04	60.94	58.77	60.82	60.82	3.29%	1,237,155
Aug 12, 2024	58.62	58.95	57.67	58.88	58.88	1.10%	476,750
Aug 9, 2024	58.29	58.44	57.20	58.24	58.24	-0.78%	412,411
Aug 8, 2024	58.05	59.06	57.29	58.70	58.70	2.46%	695,709
Aug 7, 2024	59.20	59.82	57.04	57.29	57.29	-1.43%	582,176
Aug 6, 2024	55.78	58.72	55.01	58.12	58.12	4.65%	1,902,486
Aug 5, 2024	52.50	56.08	51.80	55.54	55.54	-3.03%	1,652,597
Aug 2, 2024	58.20	58.51	56.23	57.28	57.28	-4.05%	1,013,083
Aug 1, 2024	62.60	62.79	59.28	59.69	59.69	-5.67%	855,075
Jul 31, 2024	62.89	64.12	62.66	63.28	63.28	5.13%	1,222,789
Jul 30, 2024	60.97	61.19	59.75	60.19	60.19	-1.81%	777,964
Jul 29, 2024	61.43	63.18	61.20	61.30	61.30	0.10%	533,429
Jul 26, 2024	60.70	61.89	60.29	61.24	61.24	1.54%	474,564
Jul 25, 2024	60.39	61.38	60.05	60.31	60.31	-0.97%	595,344
Jul 24, 2024	62.18	62.50	60.55	60.90	60.90	-3.04%	664,627
Jul 23, 2024	61.18	63.13	61.14	62.81	62.81	1.03%	802,781
Jul 22, 2024	62.75	63.04	61.46	62.17	62.17	0.91%	1,256,251
Jul 19, 2024	62.78	63.23	60.92	61.61	61.61	-2.08%	960,445
Jul 18, 2024	63.97	64.38	62.20	62.92	62.92	-1.39%	1,238,916
Jul 17, 2024	67.19	67.20	62.32	63.81	63.81	-5.72%	1,931,420
Jul 16, 2024	67.40	68.12	67.04	67.68	67.68	0.10%	491,669
Jul 15, 2024	67.20	68.06	66.24	67.61	67.61	-1.40%	596,419
Jul 12, 2024	69.59	70.30	68.52	68.57	68.57	-0.33%	547,230
Jul 11, 2024	70.95	70.99	68.02	68.80	68.80	-0.95%	996,578
Jul 10, 2024	67.80	69.96	67.67	69.46	69.46	2.74%	809,062
Jul 9, 2024	66.75	67.97	65.50	67.61	67.61	2.99%	1,283,688
Jul 8, 2024	71.40	71.50	65.34	65.65	65.65	-7.40%	2,014,090
Jul 5, 2024	67.29	71.04	65.55	70.90	70.90	3.07%	2,568,690
Jul 3, 2024	67.27	69.23	67.27	68.79	68.79	4.20%	1,015,815
Jul 2, 2024	64.30	66.06	63.61	66.02	66.02	2.88%	672,633