Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	107.98	107.98	103.43	106.07	106.07	-1.40%	1,726,049
Jun 5, 2025	113.84	114.24	106.54	107.58	107.58	-4.07%	3,156,072
Jun 4, 2025	105.77	113.43	105.73	112.14	112.14	6.93%	3,051,809
Jun 3, 2025	105.00	105.68	102.20	104.87	104.87	1.10%	1,566,040
Jun 2, 2025	104.00	104.39	101.00	103.73	103.73	1.77%	1,584,127
May 30, 2025	106.30	106.30	100.50	101.93	101.93	-5.06%	3,665,581
May 29, 2025	114.80	118.52	106.20	107.36	107.36	-0.32%	6,245,186
May 28, 2025	107.03	108.82	105.32	107.71	107.71	0.78%	1,412,427
May 27, 2025	111.25	112.54	106.20	106.88	106.88	-4.37%	2,536,668
May 23, 2025	108.40	112.15	107.71	111.76	111.76	0.29%	1,246,471
May 22, 2025	108.70	112.65	107.80	111.44	111.44	2.06%	1,416,472
May 21, 2025	110.95	112.33	107.88	109.19	109.19	-0.76%	1,929,505
May 20, 2025	111.00	112.66	110.02	110.03	110.03	0.39%	1,478,132
May 19, 2025	105.26	110.82	105.02	109.60	109.60	1.88%	2,430,733
May 16, 2025	104.44	108.30	104.44	107.58	107.58	1.72%	2,234,727
May 15, 2025	107.51	108.50	103.01	105.76	105.76	-5.33%	2,756,813
May 14, 2025	114.25	114.98	109.97	111.71	111.71	-0.56%	1,898,382
May 13, 2025	107.63	114.47	105.62	112.34	112.34	1.44%	2,361,787
May 12, 2025	110.00	112.22	108.16	110.74	110.74	8.21%	2,963,209
May 9, 2025	104.24	105.66	101.49	102.34	102.34	-1.15%	1,535,481
May 8, 2025	103.23	104.72	102.34	103.53	103.53	1.82%	1,233,636
May 7, 2025	99.28	103.23	99.20	101.68	101.68	-1.15%	1,927,535
May 6, 2025	100.30	103.48	99.35	102.86	102.86	1.67%	2,108,533
May 5, 2025	97.08	102.21	97.00	101.17	101.17	2.61%	2,684,590
May 2, 2025	97.64	99.00	96.27	98.60	98.60	5.44%	2,119,531
May 1, 2025	93.60	95.74	92.61	93.52	93.52	1.31%	1,327,430
Apr 30, 2025	89.50	92.68	89.30	92.31	92.31	0.26%	1,497,702
Apr 29, 2025	89.90	92.46	89.90	92.07	92.07	2.67%	1,880,362
Apr 28, 2025	85.61	90.76	85.44	89.68	89.68	2.08%	2,272,641
Apr 25, 2025	87.82	89.86	86.32	87.85	87.85	-6.43%	5,035,965
Apr 24, 2025	88.00	94.18	86.44	93.89	93.89	6.35%	2,906,927
Apr 23, 2025	88.70	92.78	87.90	88.28	88.28	3.45%	3,301,114
Apr 22, 2025	82.40	86.79	81.46	85.34	85.34	6.38%	2,894,420
Apr 21, 2025	79.84	80.38	77.65	80.22	80.22	0.72%	1,290,007
Apr 17, 2025	81.80	82.59	78.98	79.65	79.65	-1.06%	1,848,842
Apr 16, 2025	80.65	81.56	79.00	80.50	80.50	-3.87%	2,459,689
Apr 15, 2025	85.02	85.83	82.95	83.74	83.74	-1.78%	3,520,249
Apr 14, 2025	82.23	89.37	81.20	85.26	85.26	6.06%	5,167,361
Apr 11, 2025	76.33	81.38	74.10	80.39	80.39	7.46%	5,072,504
Apr 10, 2025	78.23	79.53	73.42	74.81	74.81	-6.71%	4,095,135
Apr 9, 2025	75.00	82.67	70.60	80.19	80.19	6.55%	7,500,720
Apr 8, 2025	83.64	83.70	74.00	75.26	75.26	-4.87%	4,434,080
Apr 7, 2025	79.39	87.36	77.20	79.11	79.11	-5.27%	6,731,619
Apr 4, 2025	89.40	89.40	79.80	83.51	83.51	-14.34%	8,698,891
Apr 3, 2025	97.92	98.88	95.40	97.49	97.49	-5.78%	3,262,890
Apr 2, 2025	103.37	104.30	102.02	103.47	103.47	0.10%	1,111,513
Apr 1, 2025	101.18	104.05	100.93	103.37	103.37	1.00%	2,249,808
Mar 31, 2025	101.00	102.71	98.15	102.35	102.35	-1.23%	3,380,867
Mar 28, 2025	107.13	108.50	102.22	103.62	103.62	-5.53%	3,090,809
Mar 27, 2025	106.88	114.50	106.88	109.68	109.68	2.02%	3,549,136