Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	117.65	117.81	107.27	112.73	112.73	3.03%	4,305,900
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
Jul 20, 2026	97.29	99.40	97.14	98.28	98.28	3.34%	1,228,397
Jul 17, 2026	93.72	96.60	92.54	95.10	95.10	-2.48%	1,521,270
Jul 16, 2026	100.00	100.56	97.15	97.52	97.52	-1.86%	988,078
Jul 15, 2026	99.77	102.57	98.47	99.37	99.37	1.26%	1,497,896
Jul 14, 2026	96.75	98.75	96.03	98.13	98.13	1.85%	1,145,419
Jul 13, 2026	95.33	98.40	94.75	96.35	96.35	0.02%	773,001
Jul 10, 2026	97.46	99.10	96.14	96.33	96.33	-0.71%	711,240
Jul 9, 2026	95.59	97.71	93.90	97.02	97.02	1.45%	932,568
Jul 8, 2026	95.00	96.14	92.11	95.63	95.63	1.70%	1,673,408
Jul 7, 2026	97.69	98.51	91.86	94.03	94.03	-4.22%	2,571,907
Jul 6, 2026	95.32	99.21	94.70	98.17	98.17	3.29%	1,464,708
Jul 2, 2026	98.92	100.71	94.32	95.04	95.04	-4.88%	2,140,341
Jul 1, 2026	94.40	101.90	93.61	99.92	99.92	6.59%	2,828,140
Jun 30, 2026	97.18	97.62	93.24	93.74	93.74	-3.53%	1,695,035
Jun 29, 2026	97.85	98.10	95.50	97.17	97.17	0.80%	1,519,819
Jun 26, 2026	96.88	97.53	94.16	96.40	96.40	-1.75%	1,091,728
Jun 25, 2026	99.05	101.04	98.04	98.12	98.12	-0.18%	1,931,211
Jun 24, 2026	97.98	101.20	97.60	98.30	98.30	0.41%	1,801,059
Jun 23, 2026	96.64	100.35	96.45	97.90	97.90	-2.07%	2,001,713
Jun 22, 2026	96.41	104.13	95.21	99.97	99.97	3.45%	2,448,331
Jun 18, 2026	97.64	99.00	95.08	96.64	96.64	-	1,274,701
Jun 17, 2026	96.12	98.33	96.00	96.64	96.64	0.66%	1,084,646
Jun 16, 2026	98.24	99.92	95.50	96.01	96.01	-4.11%	1,698,082
Jun 15, 2026	101.60	103.33	99.82	100.12	100.12	2.65%	2,220,970
Jun 12, 2026	98.48	100.70	96.31	97.54	97.54	2.10%	1,881,149
Jun 11, 2026	93.00	96.50	91.88	95.53	95.53	2.80%	1,943,501
Jun 10, 2026	92.44	99.61	92.04	92.93	92.93	1.77%	3,659,311