Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	165.25	166.67	159.92	160.33	160.33	-1.87%	1,344,908
Dec 16, 2025	160.00	166.50	159.00	163.39	163.39	0.93%	1,315,071
Dec 15, 2025	171.87	171.87	161.28	161.89	161.89	-5.58%	1,691,311
Dec 12, 2025	175.12	176.65	169.80	171.45	171.45	-0.76%	1,216,759
Dec 11, 2025	170.79	175.60	169.70	172.77	172.77	-0.34%	1,542,000
Dec 10, 2025	173.25	175.77	169.00	173.36	173.36	-0.01%	913,862
Dec 9, 2025	168.84	175.02	166.60	173.37	173.37	0.83%	945,928
Dec 8, 2025	172.28	173.45	170.18	171.94	171.94	0.37%	715,779
Dec 5, 2025	173.84	174.11	170.68	171.30	171.30	0.25%	707,157
Dec 4, 2025	170.73	175.98	169.53	170.87	170.87	1.53%	1,541,790
Dec 3, 2025	169.00	169.42	167.13	168.29	168.29	-0.78%	613,517
Dec 2, 2025	171.97	173.40	168.63	169.62	169.62	-0.65%	816,779
Dec 1, 2025	166.24	171.33	165.51	170.73	170.73	0.63%	837,782
Nov 28, 2025	170.26	170.50	167.00	169.66	169.66	0.04%	622,697
Nov 26, 2025	170.50	172.99	168.59	169.60	169.60	0.77%	935,992
Nov 25, 2025	171.52	172.50	166.00	168.30	168.30	-1.88%	978,389
Nov 24, 2025	165.22	172.29	165.22	171.52	171.52	6.19%	2,432,254
Nov 21, 2025	154.70	163.48	154.00	161.52	161.52	5.03%	2,381,563
Nov 20, 2025	170.58	170.87	153.36	153.79	153.79	-7.30%	2,803,414
Nov 19, 2025	171.54	171.54	163.10	165.90	165.90	-1.10%	1,770,367
Nov 18, 2025	166.09	172.60	163.87	167.74	167.74	-0.49%	2,565,578
Nov 17, 2025	167.85	170.28	165.75	168.57	168.57	1.69%	2,670,200
Nov 14, 2025	171.50	174.41	165.61	165.77	165.77	-7.74%	2,981,361
Nov 13, 2025	185.93	187.64	176.77	179.68	179.68	-3.50%	1,418,059
Nov 12, 2025	188.00	188.54	183.71	186.19	186.19	-0.20%	521,686
Nov 11, 2025	185.53	188.61	183.80	186.56	186.56	-0.64%	656,244
Nov 10, 2025	189.31	190.51	186.50	187.77	187.77	1.31%	1,048,573
Nov 7, 2025	180.39	185.64	176.30	185.34	185.34	0.68%	1,330,017