Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	98.00	98.00	96.84	97.45	97.45	-0.62%	122,993
Nov 6, 2026	95.76	99.77	94.76	98.06	98.06	4.27%	1,697,046
Nov 5, 2026	98.17	98.24	87.41	94.04	94.04	-3.96%	3,144,025
Nov 4, 2026	104.76	104.79	97.74	97.92	97.92	-4.57%	1,429,169
Nov 3, 2026	104.50	105.89	102.49	102.61	102.61	-0.52%	918,787
Nov 2, 2026	100.48	107.07	100.48	103.15	103.15	4.77%	1,585,423
Oct 30, 2026	98.75	99.39	96.20	98.45	98.45	-2.98%	1,223,812
Oct 29, 2026	99.99	101.48	99.25	101.47	101.47	-0.35%	323,434
Oct 28, 2026	103.78	103.80	99.65	101.83	101.83	-0.52%	504,224
Oct 27, 2026	101.50	102.57	101.11	102.36	102.36	1.01%	429,961
Oct 26, 2026	99.64	102.14	97.82	101.34	101.34	2.17%	960,019
Oct 23, 2026	99.65	101.03	98.26	99.19	99.19	0.27%	929,896
Oct 22, 2026	101.00	101.68	98.18	98.92	98.92	-5.82%	1,754,610
Oct 21, 2026	105.71	106.90	104.34	105.03	105.03	-0.45%	1,010,648
Oct 20, 2026	104.60	107.07	104.50	105.51	105.51	0.01%	825,195
Oct 19, 2026	106.91	107.64	105.24	105.50	105.50	0.02%	929,001
Oct 16, 2026	109.62	109.62	105.20	105.48	105.48	-3.93%	928,396
Oct 15, 2026	106.67	110.05	105.90	109.80	109.80	0.32%	1,220,530
Oct 14, 2026	113.35	114.28	108.52	109.45	109.45	-4.04%	1,333,914
Oct 13, 2026	111.69	114.70	111.11	114.06	114.06	1.60%	942,589
Oct 12, 2026	112.50	113.17	111.80	112.26	112.26	-1.28%	865,019
Oct 9, 2026	111.39	115.17	110.50	113.71	113.71	4.55%	1,373,793
Oct 8, 2026	107.91	110.30	107.66	108.76	108.76	-0.84%	886,553
Oct 7, 2026	107.90	110.30	105.25	109.68	109.68	-3.12%	1,568,595
Oct 6, 2026	109.50	114.49	109.12	113.21	113.21	3.20%	1,278,201
Oct 5, 2026	103.01	111.10	103.01	109.70	109.70	7.37%	2,187,841
Oct 2, 2026	106.60	106.82	101.11	102.17	102.17	-4.00%	2,053,731
Oct 1, 2026	110.60	111.25	106.13	106.43	106.43	-3.73%	969,130
Sep 30, 2026	114.46	114.77	110.44	110.55	110.55	-2.15%	1,305,242
Sep 29, 2026	112.75	113.35	110.88	112.98	112.98	0.63%	1,525,375
Sep 28, 2026	111.36	113.52	111.00	112.27	112.27	0.36%	872,045
Sep 25, 2026	109.75	112.78	109.31	111.87	111.87	2.38%	906,086
Sep 24, 2026	109.01	110.50	108.10	109.27	109.27	-0.65%	783,552
Sep 23, 2026	112.85	113.30	109.85	109.99	109.99	-3.79%	1,162,470
Sep 22, 2026	115.00	117.04	113.58	114.32	114.32	0.24%	1,022,000
Sep 21, 2026	115.03	115.03	112.44	114.05	114.05	1.82%	762,502
Sep 18, 2026	112.30	114.30	111.76	112.01	112.01	0.58%	881,811
Sep 17, 2026	112.21	112.30	110.64	111.36	111.36	1.40%	553,193
Sep 16, 2026	109.48	110.77	108.58	109.82	109.82	1.01%	786,352
Sep 15, 2026	110.39	110.91	108.21	108.72	108.72	-2.15%	625,574
Sep 14, 2026	110.40	112.62	109.61	111.11	111.11	-1.44%	694,924
Sep 11, 2026	114.33	115.24	112.29	112.73	112.73	-0.69%	639,833
Sep 10, 2026	115.25	115.55	112.70	113.51	113.51	-2.77%	918,396
Sep 9, 2026	118.08	119.27	116.73	116.74	116.74	-0.65%	662,966
Sep 8, 2026	120.30	120.53	117.32	117.50	117.50	-3.49%	730,432
Sep 4, 2026	120.55	122.57	120.50	121.75	121.75	-0.21%	723,838
Sep 3, 2026	118.19	122.61	116.63	122.01	122.01	3.33%	1,001,387
Sep 2, 2026	119.46	120.71	117.47	118.08	118.08	-1.01%	722,901
Sep 1, 2026	119.82	122.14	118.93	119.28	119.28	-2.34%	1,420,967
Aug 31, 2026	123.67	124.05	121.32	122.14	122.14	-1.71%	1,312,473