Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	112.75	113.35	110.88	112.98	112.98	0.63%	809,031
Sep 28, 2026	111.36	113.52	111.00	112.27	112.27	0.36%	694,966
Sep 25, 2026	109.75	112.78	109.31	111.87	111.87	2.38%	679,230
Sep 24, 2026	109.01	110.50	108.10	109.27	109.27	-0.65%	688,014
Sep 23, 2026	112.85	113.30	109.85	109.99	109.99	-3.79%	744,365
Sep 22, 2026	115.00	117.04	113.58	114.32	114.32	0.24%	746,664
Sep 21, 2026	115.03	115.03	112.44	114.05	114.05	1.82%	737,814
Sep 18, 2026	112.30	114.30	111.76	112.01	112.01	0.58%	880,501
Sep 17, 2026	112.21	112.30	110.64	111.36	111.36	1.40%	507,319
Sep 16, 2026	109.48	110.77	108.58	109.82	109.82	1.01%	782,346
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
Aug 28, 2026	124.27	126.35	123.20	124.26	124.26	-0.25%	889,629
Aug 27, 2026	128.00	128.33	123.90	124.57	124.57	-2.18%	1,099,638
Aug 26, 2026	124.67	128.43	124.64	127.34	127.34	1.36%	1,414,263
Aug 25, 2026	118.00	126.70	118.00	125.63	125.63	8.48%	3,027,604
Aug 24, 2026	121.00	121.08	115.10	115.81	115.81	-6.33%	1,961,582
Aug 21, 2026	115.18	124.48	114.36	123.64	123.64	9.68%	3,466,993
Aug 20, 2026	117.65	117.81	107.27	112.73	112.73	3.03%	4,310,118
Aug 19, 2026	109.40	113.03	107.50	109.42	109.42	0.77%	1,699,415
Aug 18, 2026	107.00	109.60	106.15	108.58	108.58	-0.84%	1,075,349
Aug 17, 2026	106.50	110.13	106.50	109.50	109.50	4.06%	1,167,901
Aug 14, 2026	104.70	105.67	104.03	105.23	105.23	0.60%	444,008
Aug 13, 2026	104.80	105.30	102.85	104.60	104.60	-0.53%	604,204
Aug 12, 2026	106.59	106.93	104.68	105.16	105.16	-	498,452
Aug 11, 2026	107.17	107.23	105.12	105.16	105.16	-3.26%	940,279
Aug 10, 2026	112.04	112.33	108.12	108.70	108.70	-0.29%	654,268
Aug 7, 2026	105.46	109.50	105.16	109.02	109.02	4.31%	826,730
Aug 6, 2026	107.50	107.62	104.30	104.52	104.52	-5.17%	1,133,717
Aug 5, 2026	110.00	111.85	108.67	110.22	110.22	1.12%	1,489,869
Aug 4, 2026	107.60	110.10	107.45	109.00	109.00	1.83%	1,399,940
Aug 3, 2026	105.58	107.38	103.80	107.04	107.04	1.83%	1,176,864
Jul 31, 2026	104.50	106.48	102.39	105.12	105.12	1.64%	1,144,040
Jul 30, 2026	102.43	104.28	102.00	103.42	103.42	1.51%	955,391
Jul 29, 2026	102.21	104.24	101.52	101.88	101.88	0.04%	1,434,067
Jul 28, 2026	101.05	102.19	100.45	101.84	101.84	-2.33%	836,546
Jul 27, 2026	101.87	105.50	101.55	104.27	104.27	4.94%	2,216,904
Jul 24, 2026	99.30	100.10	98.13	99.36	99.36	0.40%	922,886
Jul 23, 2026	103.75	104.82	98.09	98.96	98.96	-6.72%	1,845,857
Jul 22, 2026	103.30	110.18	103.19	106.09	106.09	2.34%	2,147,053
Jul 21, 2026	99.49	103.87	98.85	103.66	103.66	5.47%	2,078,769