Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	96.01	98.30	96.00	96.75	-	0.77%	885,935
Jun 16, 2026	98.24	99.92	95.50	96.01	96.01	-4.11%	1,674,873
Jun 15, 2026	101.60	103.33	99.82	100.12	100.12	2.65%	2,209,583
Jun 12, 2026	98.48	100.70	96.31	97.54	97.54	2.10%	1,869,358
Jun 11, 2026	93.00	96.50	91.88	95.53	95.53	2.80%	1,924,024
Jun 10, 2026	92.44	99.61	92.04	92.93	92.93	1.77%	3,631,501
Jun 9, 2026	90.92	94.30	88.78	91.31	91.31	0.25%	2,301,493
Jun 8, 2026	92.33	93.57	89.21	91.08	91.08	-1.35%	3,689,115
Jun 5, 2026	93.01	94.14	91.20	92.33	92.33	-3.60%	3,023,660
Jun 4, 2026	94.27	96.50	93.68	95.78	95.78	-0.46%	2,849,282
Jun 3, 2026	98.71	99.35	94.78	96.22	96.22	-5.64%	4,142,738
Jun 2, 2026	102.47	103.89	97.30	101.97	101.97	-0.86%	4,046,814
Jun 1, 2026	102.01	104.29	99.00	102.85	102.85	-1.17%	3,653,767
May 29, 2026	103.90	108.24	100.15	104.07	104.07	-0.80%	5,012,168
May 28, 2026	113.00	117.80	104.20	104.91	104.91	-4.82%	9,266,644
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