Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	143.34	145.89	137.84	144.70	144.70	-3.29%	1,841,151
Mar 2, 2026	144.51	149.79	143.87	149.63	149.63	0.53%	667,550
Feb 27, 2026	150.00	150.88	147.00	148.84	148.84	-2.92%	943,883
Feb 26, 2026	148.95	153.50	148.95	153.32	153.32	1.05%	1,162,019
Feb 25, 2026	149.71	151.81	148.50	151.72	151.72	5.38%	2,122,908
Feb 24, 2026	146.42	146.77	138.68	143.97	143.97	-1.89%	3,241,478
Feb 23, 2026	155.88	156.05	146.21	146.75	146.75	-5.55%	1,700,141
Feb 20, 2026	150.15	155.99	149.80	155.37	155.37	1.22%	1,142,119
Feb 19, 2026	151.87	153.56	150.98	153.50	153.50	0.65%	973,698
Feb 18, 2026	151.50	152.90	150.10	152.51	152.51	2.40%	1,096,464
Feb 17, 2026	146.00	149.65	145.73	148.94	148.94	1.51%	851,494
Feb 13, 2026	146.58	148.15	143.50	146.72	146.72	-0.52%	1,409,780
Feb 12, 2026	154.90	154.90	145.32	147.48	147.48	-4.75%	2,441,653
Feb 11, 2026	158.80	160.55	152.55	154.83	154.83	-2.22%	1,152,150
Feb 10, 2026	157.19	160.90	156.30	158.34	158.34	1.38%	1,624,723
Feb 9, 2026	152.28	157.91	151.26	156.18	156.18	3.10%	2,677,723
Feb 6, 2026	153.39	153.44	150.23	151.49	151.49	1.02%	1,753,932
Feb 5, 2026	151.88	153.63	147.14	149.96	149.96	-2.21%	2,872,156
Feb 4, 2026	159.09	159.09	150.88	153.35	153.35	-4.02%	2,411,020
Feb 3, 2026	164.49	164.49	157.68	159.78	159.78	-1.20%	1,543,929
Feb 2, 2026	162.26	163.72	159.88	161.72	161.72	-0.52%	863,427
Jan 30, 2026	164.01	166.00	161.61	162.57	162.57	-1.40%	960,947
Jan 29, 2026	169.88	171.44	163.83	164.88	164.88	-2.04%	2,321,710
Jan 28, 2026	167.94	172.53	167.78	168.32	168.32	3.24%	1,516,880
Jan 27, 2026	165.81	166.40	162.99	163.04	163.04	0.02%	1,341,469
Jan 26, 2026	162.01	164.94	160.00	163.00	163.00	0.84%	919,006
Jan 23, 2026	164.75	165.58	161.20	161.65	161.65	-0.22%	1,425,032
Jan 22, 2026	169.24	169.30	160.39	162.00	162.00	-2.39%	1,645,030
Jan 21, 2026	172.55	172.58	163.69	165.96	165.96	-2.74%	1,621,700
Jan 20, 2026	167.00	172.75	166.50	170.63	170.63	-0.68%	1,505,814
Jan 16, 2026	176.50	178.49	169.11	171.80	171.80	-2.66%	1,343,349
Jan 15, 2026	177.06	178.98	175.50	176.50	176.50	1.41%	1,919,715
Jan 14, 2026	180.95	181.10	172.53	174.05	174.05	-5.45%	1,997,084
Jan 13, 2026	185.70	186.28	179.79	184.08	184.08	-2.14%	1,886,552
Jan 12, 2026	183.85	189.38	179.99	188.11	188.11	5.39%	1,777,509
Jan 9, 2026	181.35	182.00	176.80	178.49	178.49	-0.88%	997,365
Jan 8, 2026	176.50	181.31	176.50	180.08	180.08	1.70%	593,152
Jan 7, 2026	178.30	180.32	176.80	177.07	177.07	-1.80%	664,274
Jan 6, 2026	186.46	188.38	179.83	180.32	180.32	-0.39%	2,045,514
Jan 5, 2026	179.49	181.95	173.85	181.02	181.02	1.43%	1,515,779
Jan 2, 2026	170.59	179.09	170.44	178.46	178.46	8.68%	2,145,275
Dec 31, 2025	164.60	166.18	164.20	164.21	164.21	-0.64%	649,949
Dec 30, 2025	165.32	168.22	165.09	165.27	165.27	-0.46%	642,352
Dec 29, 2025	163.24	166.12	162.93	166.03	166.03	0.51%	587,497
Dec 26, 2025	164.15	166.17	163.66	165.19	165.19	0.32%	402,378
Dec 24, 2025	164.93	165.50	163.50	164.67	164.67	-0.27%	488,282
Dec 23, 2025	164.40	165.56	162.80	165.12	165.12	-0.22%	705,953
Dec 22, 2025	166.80	167.55	163.87	165.49	165.49	0.50%	1,126,095
Dec 19, 2025	165.33	166.45	164.20	164.66	164.66	0.50%	913,265
Dec 18, 2025	163.77	164.78	160.48	163.84	163.84	2.19%	815,567