Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	166.20	167.40	163.45	165.06	165.06	0.21%	1,211,308
Apr 15, 2026	162.18	166.25	162.18	164.72	162.17	1.78%	1,355,377
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
Mar 17, 2026	149.99	151.80	147.03	147.26	144.98	-1.20%	1,019,742
Mar 16, 2026	145.20	151.96	143.30	149.05	146.74	5.60%	2,373,710
Mar 13, 2026	144.52	146.80	141.10	141.14	138.96	-1.31%	1,994,103
Mar 12, 2026	151.81	152.00	141.25	143.01	140.80	-6.31%	3,245,903
Mar 11, 2026	152.48	154.25	151.12	152.64	150.28	-0.61%	1,771,212
Mar 10, 2026	147.82	155.02	147.76	153.58	151.20	7.20%	2,443,124
Mar 9, 2026	142.50	143.38	138.79	143.26	141.04	-0.14%	1,708,321
Mar 6, 2026	143.64	145.25	140.61	143.46	141.24	-0.71%	1,204,154
Mar 5, 2026	144.55	147.47	141.50	144.48	142.24	-1.22%	1,219,587
Mar 4, 2026	147.15	147.34	144.68	146.26	144.00	1.08%	1,991,034
Mar 3, 2026	143.34	145.89	137.84	144.70	142.46	-3.29%	1,873,825
Mar 2, 2026	144.51	149.79	143.87	149.63	147.31	0.53%	682,798
Feb 27, 2026	150.00	150.88	147.00	148.84	146.54	-2.92%	948,682
Feb 26, 2026	148.95	153.50	148.95	153.32	150.95	1.05%	1,175,286
Feb 25, 2026	149.71	151.81	148.50	151.72	149.37	5.38%	2,130,547
Feb 24, 2026	146.42	146.77	138.68	143.97	141.74	-1.89%	3,289,454
Feb 23, 2026	155.88	156.05	146.21	146.75	144.48	-5.55%	1,719,120
Feb 20, 2026	150.15	155.99	149.80	155.37	152.96	1.22%	1,155,836
Feb 19, 2026	151.87	153.56	150.98	153.50	151.12	0.65%	1,011,461
Feb 18, 2026	151.50	152.90	150.10	152.51	150.15	2.40%	1,098,957
Feb 17, 2026	146.00	149.65	145.73	148.94	146.63	1.51%	875,790
Feb 13, 2026	146.58	148.15	143.50	146.72	144.45	-0.52%	1,419,094
Feb 12, 2026	154.90	154.90	145.32	147.48	145.20	-4.75%	2,447,768
Feb 11, 2026	158.80	160.55	152.55	154.83	152.43	-2.22%	1,255,040
Feb 10, 2026	157.19	160.90	156.30	158.34	155.89	1.38%	2,202,913
Feb 9, 2026	152.28	157.91	151.26	156.18	153.76	3.10%	2,684,051
Feb 6, 2026	153.39	153.44	150.23	151.49	149.14	1.02%	1,783,571
Feb 5, 2026	151.88	153.63	147.14	149.96	147.64	-2.21%	2,907,957
Feb 4, 2026	159.09	159.09	150.88	153.35	150.98	-4.02%	2,421,974