Futu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	104.50	105.33	103.80	103.00	-	-0.41%	175,460
Jul 30, 2026	102.43	104.28	102.00	103.42	103.42	1.51%	707,377
Jul 29, 2026	102.21	104.24	101.52	101.88	101.88	0.04%	1,332,993
Jul 28, 2026	101.05	102.19	100.45	101.84	101.84	-2.33%	830,493
Jul 27, 2026	101.87	105.50	101.55	104.27	104.27	4.94%	2,049,758
Jul 24, 2026	99.30	100.10	98.13	99.36	99.36	0.40%	776,744
Jul 23, 2026	103.75	104.82	98.09	98.96	98.96	-6.72%	1,834,927
Jul 22, 2026	103.30	110.18	103.19	106.09	106.09	2.34%	2,139,116
Jul 21, 2026	99.49	103.87	98.85	103.66	103.66	5.47%	2,071,826
Jul 20, 2026	97.29	99.40	97.14	98.28	98.28	3.34%	1,221,124
Jul 17, 2026	93.72	96.60	92.54	95.10	95.10	-2.48%	1,485,814
Jul 16, 2026	100.00	100.56	97.15	97.52	97.52	-1.86%	982,517
Jul 15, 2026	99.77	102.57	98.47	99.37	99.37	1.26%	1,468,911
Jul 14, 2026	96.75	98.75	96.03	98.13	98.13	1.85%	1,140,823
Jul 13, 2026	95.33	98.40	94.75	96.35	96.35	0.02%	768,895
Jul 10, 2026	97.46	99.10	96.14	96.33	96.33	-0.71%	695,242
Jul 9, 2026	95.59	97.71	93.90	97.02	97.02	1.45%	930,849
Jul 8, 2026	95.00	96.14	92.11	95.63	95.63	1.70%	1,560,594
Jul 7, 2026	97.69	98.51	91.86	94.03	94.03	-4.22%	2,558,578
Jul 6, 2026	95.32	99.21	94.70	98.17	98.17	3.29%	1,363,386
Jul 2, 2026	98.92	100.71	94.32	95.04	95.04	-4.88%	2,137,417
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
Jun 9, 2026	90.92	94.30	88.78	91.31	91.31	0.25%	2,340,213
Jun 8, 2026	92.33	93.57	89.21	91.08	91.08	-1.35%	3,824,456
Jun 5, 2026	93.01	94.14	91.20	92.33	92.33	-3.60%	3,146,394
Jun 4, 2026	94.27	96.50	93.68	95.78	95.78	-0.46%	2,949,336
Jun 3, 2026	98.71	99.35	94.78	96.22	96.22	-5.64%	4,238,574
Jun 2, 2026	102.47	103.89	97.30	101.97	101.97	-0.86%	4,073,280
Jun 1, 2026	102.01	104.29	99.00	102.85	102.85	-1.17%	3,666,612
May 29, 2026	103.90	108.24	100.15	104.07	104.07	-0.80%	5,055,686
May 28, 2026	113.00	117.80	104.20	104.91	104.91	-4.82%	9,972,707
May 27, 2026	111.04	113.68	103.54	110.22	110.22	2.34%	11,263,724
May 26, 2026	97.91	107.83	97.65	107.70	107.70	19.99%	17,479,041
May 22, 2026	81.08	94.88	80.50	89.76	89.76	-27.53%	61,357,709
May 21, 2026	122.70	125.45	122.10	123.86	123.86	-0.69%	2,197,832
May 20, 2026	124.12	127.45	122.70	124.72	124.72	0.18%	2,960,896