Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	89.15	91.91	85.50	91.33	91.33	4.34%	4,955,654
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
Sep 26, 2024	80.74	83.05	77.60	81.47	79.56	7.88%	9,581,063
Sep 25, 2024	72.49	75.61	71.79	75.52	73.75	0.85%	1,650,857
Sep 24, 2024	74.88	76.28	73.63	74.88	73.12	11.28%	5,466,194
Sep 23, 2024	66.24	68.85	66.22	67.29	65.71	2.69%	2,145,846
Sep 20, 2024	67.00	69.16	65.18	65.53	63.99	-3.36%	1,599,219
Sep 19, 2024	62.20	68.49	62.20	67.81	66.22	13.95%	3,680,632
Sep 18, 2024	60.71	60.71	59.51	59.51	58.11	-1.42%	550,974
Sep 17, 2024	58.79	61.10	58.56	60.37	58.95	4.92%	1,848,963
Sep 16, 2024	57.50	58.34	57.48	57.54	56.19	-0.07%	688,099
Sep 13, 2024	56.78	57.75	56.36	57.58	56.23	1.09%	1,579,993
Sep 12, 2024	59.61	59.74	56.22	56.96	55.62	-4.45%	1,953,888
Sep 11, 2024	58.66	59.74	58.46	59.61	58.21	2.00%	730,565
Sep 10, 2024	58.85	59.22	58.35	58.44	57.07	-1.25%	587,331
Sep 9, 2024	58.79	59.47	58.56	59.18	57.79	0.83%	616,378
Sep 6, 2024	59.91	60.55	58.36	58.69	57.31	-2.91%	966,828
Sep 5, 2024	59.38	60.58	58.83	60.45	59.03	1.49%	939,436
Sep 4, 2024	61.32	61.43	59.35	59.56	58.16	-2.65%	914,335
Sep 3, 2024	62.30	62.88	61.05	61.18	59.75	-3.74%	1,086,341
Aug 30, 2024	62.33	64.06	62.00	63.56	62.07	5.25%	2,825,329
Aug 29, 2024	60.18	61.10	59.93	60.39	58.97	2.37%	668,793
Aug 28, 2024	60.67	60.90	58.34	58.99	57.61	-4.11%	1,456,808
Aug 27, 2024	61.13	61.91	60.85	61.52	60.08	0.52%	674,673