Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	113.00	117.80	104.35	105.27	-	-4.49%	7,232,923
May 27, 2026	111.04	113.68	103.54	110.22	110.22	2.34%	11,160,527
May 26, 2026	97.91	107.83	97.65	107.70	107.70	19.99%	16,998,264
May 22, 2026	81.08	94.88	80.50	89.76	89.76	-27.53%	61,071,362
May 21, 2026	122.70	125.45	122.10	123.86	123.86	-0.69%	2,189,286
May 20, 2026	124.12	127.45	122.70	124.72	124.72	0.18%	2,913,897
May 19, 2026	130.01	131.40	123.92	124.50	124.50	-5.47%	3,654,228
May 18, 2026	134.38	134.84	131.36	131.70	131.70	-2.18%	1,383,182
May 15, 2026	137.10	137.51	132.13	134.64	134.64	-4.85%	1,978,038
May 14, 2026	139.47	142.86	137.01	141.51	141.51	-0.86%	4,135,340
May 13, 2026	137.44	143.63	135.21	142.74	142.74	4.17%	4,245,953
May 12, 2026	139.11	140.52	134.81	137.03	137.03	-2.02%	2,539,866
May 11, 2026	147.43	148.15	139.56	139.86	139.86	-3.27%	2,699,292
May 8, 2026	151.56	155.81	142.95	144.59	144.59	-0.21%	3,090,410
May 7, 2026	167.31	167.53	142.65	144.89	144.89	-13.76%	3,482,529
May 6, 2026	162.00	168.65	161.66	168.00	168.00	6.86%	1,495,409
May 5, 2026	157.93	158.33	155.01	157.21	157.21	0.75%	870,315
May 4, 2026	156.52	159.30	154.85	156.04	156.04	0.77%	864,589
May 1, 2026	155.43	155.90	153.59	154.85	154.85	0.22%	455,184
Apr 30, 2026	153.17	155.11	152.28	154.51	154.51	0.86%	658,575
Apr 29, 2026	155.45	156.79	151.73	153.19	153.19	-1.24%	684,653
Apr 28, 2026	157.68	157.68	150.62	155.11	155.11	-3.06%	1,114,579
Apr 27, 2026	159.62	160.68	158.59	160.01	160.01	0.08%	539,397
Apr 24, 2026	156.67	161.34	155.23	159.89	159.89	3.70%	1,115,363
Apr 23, 2026	159.50	160.78	151.13	154.18	154.18	-4.12%	1,166,079
Apr 22, 2026	163.24	163.24	159.62	160.80	160.80	-1.14%	767,655
Apr 21, 2026	165.09	165.32	161.89	162.65	162.65	-1.29%	837,924
Apr 20, 2026	163.00	166.21	162.50	164.78	164.78	-1.29%	873,334
Apr 17, 2026	166.25	168.96	165.49	166.93	166.93	1.13%	1,388,476
Apr 16, 2026	166.20	167.40	163.45	165.06	165.06	1.78%	1,249,654
Apr 15, 2026	162.18	166.25	162.18	164.72	162.17	1.78%	1,361,698
Apr 14, 2026	159.00	164.20	158.50	161.84	159.33	3.47%	1,343,711
Apr 13, 2026	153.42	157.25	151.56	156.41	153.99	1.24%	1,757,668
Apr 10, 2026	155.74	156.00	152.27	154.50	152.11	-0.50%	885,379
Apr 9, 2026	154.40	158.00	153.38	155.27	152.87	-1.19%	1,189,676
Apr 8, 2026	151.80	159.53	151.80	157.14	154.71	11.47%	3,487,084
Apr 7, 2026	140.00	141.20	137.14	140.97	138.79	-0.09%	904,450
Apr 6, 2026	141.00	142.14	139.77	141.09	138.91	0.66%	676,524
Apr 2, 2026	136.86	141.41	136.37	140.16	137.99	0.09%	805,371
Apr 1, 2026	140.00	144.50	139.01	140.04	137.87	2.40%	1,613,681
Mar 31, 2026	132.30	137.17	131.10	136.76	134.64	4.10%	1,132,356
Mar 30, 2026	133.62	134.76	130.32	131.37	129.34	-1.92%	1,249,523
Mar 27, 2026	134.99	135.40	131.30	133.94	131.87	-1.76%	1,322,288
Mar 26, 2026	137.09	139.95	135.60	136.34	134.23	-3.03%	949,739
Mar 25, 2026	141.99	143.16	139.47	140.60	138.42	0.22%	1,440,938
Mar 24, 2026	137.71	140.70	137.50	140.29	138.12	0.18%	762,351
Mar 23, 2026	136.21	141.26	134.56	140.04	137.87	3.72%	3,549,552
Mar 20, 2026	137.20	139.42	134.08	135.02	132.93	-3.19%	1,446,714
Mar 19, 2026	139.77	140.24	136.00	139.47	137.31	-3.59%	2,527,351
Mar 18, 2026	146.75	148.23	144.59	144.67	142.43	-1.76%	905,517