5 DAY PERFORMANCE
+45.52%
1 MONTH PERFORMANCE
+26.54%
3 MONTH PERFORMANCE
+37.06%
6 MONTH PERFORMANCE
-14.73%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
-22.18%
Futu Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $98.17 | $94.04 (-4.21%) | $98.24 | $87.41 | 3.14 M | $13.05 B |
| 11/04/2026 | $104.76 | $97.92 (-6.53%) | $104.79 | $97.74 | 1.43 M | $13.59 B |
| 11/03/2026 | $104.50 | $102.61 (-1.81%) | $105.89 | $102.49 | 918.80 K | $14.24 B |
| 11/02/2026 | $100.48 | $103.15 (2.66%) | $107.07 | $100.48 | 1.59 M | $14.31 B |
| 10/30/2026 | $98.75 | $98.45 (-0.3%) | $99.39 | $96.20 | 1.22 M | $13.66 B |
| 10/29/2026 | $99.99 | $101.47 (1.48%) | $101.48 | $99.25 | 323.43 K | $14.08 B |
| 10/28/2026 | $103.78 | $101.83 (-1.88%) | $103.80 | $99.65 | 504.22 K | $14.13 B |
| 10/27/2026 | $101.50 | $102.36 (0.85%) | $102.57 | $101.11 | 429.96 K | $14.20 B |
| 10/26/2026 | $99.64 | $101.34 (1.71%) | $102.14 | $97.82 | 960.02 K | $14.06 B |
| 10/23/2026 | $99.65 | $99.19 (-0.46%) | $101.03 | $98.26 | 929.90 K | $13.76 B |
| 10/22/2026 | $101.00 | $98.92 (-2.06%) | $101.68 | $98.18 | 1.75 M | $13.72 B |
| 10/21/2026 | $105.71 | $105.03 (-0.64%) | $106.90 | $104.34 | 1.01 M | $14.57 B |
| 10/20/2026 | $104.60 | $105.51 (0.87%) | $107.07 | $104.50 | 825.20 K | $14.64 B |
| 10/19/2026 | $106.91 | $105.50 (-1.32%) | $107.64 | $105.24 | 929.00 K | $14.64 B |
| 10/16/2026 | $109.62 | $105.48 (-3.78%) | $109.62 | $105.20 | 928.40 K | $14.63 B |
| 10/15/2026 | $106.67 | $109.80 (2.93%) | $110.05 | $105.90 | 1.22 M | $15.23 B |
| 10/14/2026 | $113.35 | $109.45 (-3.44%) | $114.28 | $108.52 | 1.33 M | $15.19 B |
| 10/13/2026 | $111.69 | $114.06 (2.12%) | $114.70 | $111.11 | 942.59 K | $15.82 B |
| 10/12/2026 | $112.50 | $112.26 (-0.21%) | $113.17 | $111.80 | 865.02 K | $15.57 B |
| 10/09/2026 | $111.39 | $113.71 (2.08%) | $115.17 | $110.50 | 1.37 M | $15.78 B |
| 10/08/2026 | $107.91 | $108.76 (0.79%) | $110.30 | $107.66 | 886.55 K | $15.09 B |
| 10/07/2026 | $107.90 | $109.68 (1.65%) | $110.30 | $105.25 | 1.57 M | $15.22 B |
| 10/06/2026 | $109.50 | $113.21 (3.39%) | $114.49 | $109.12 | 1.28 M | $15.71 B |
| 10/05/2026 | $103.01 | $109.70 (6.49%) | $111.10 | $103.01 | 2.19 M | $15.22 B |
| 10/02/2026 | $106.60 | $102.17 (-4.16%) | $106.82 | $101.11 | 2.05 M | $14.17 B |
| 10/01/2026 | $110.60 | $106.43 (-3.77%) | $111.25 | $106.13 | 969.13 K | $14.77 B |
| 09/30/2026 | $114.46 | $110.55 (-3.42%) | $114.77 | $110.44 | 1.31 M | $15.34 B |
| 09/29/2026 | $112.75 | $112.98 (0.2%) | $113.35 | $110.88 | 1.53 M | $15.67 B |
| 09/28/2026 | $111.36 | $112.27 (0.82%) | $113.52 | $111.00 | 872.05 K | $15.58 B |
| 09/25/2026 | $109.75 | $111.87 (1.93%) | $112.78 | $109.31 | 906.09 K | $15.52 B |
| 09/24/2026 | $109.01 | $109.27 (0.24%) | $110.50 | $108.10 | 783.55 K | $15.16 B |
| 09/23/2026 | $112.85 | $109.99 (-2.53%) | $113.30 | $109.85 | 1.16 M | $15.26 B |
| 09/22/2026 | $115.00 | $114.32 (-0.59%) | $117.04 | $113.58 | 1.02 M | $15.86 B |
| 09/21/2026 | $115.03 | $114.05 (-0.85%) | $115.03 | $112.44 | 762.50 K | $15.82 B |
| 09/18/2026 | $112.30 | $112.01 (-0.26%) | $114.30 | $111.76 | 881.81 K | $15.54 B |
| 09/17/2026 | $112.21 | $111.36 (-0.76%) | $112.30 | $110.64 | 553.19 K | $15.45 B |
| 09/16/2026 | $109.48 | $109.82 (0.31%) | $110.77 | $108.58 | 786.35 K | $15.24 B |
| 09/15/2026 | $110.39 | $108.72 (-1.51%) | $110.91 | $108.21 | 625.57 K | $15.08 B |
| 09/14/2026 | $110.40 | $111.11 (0.64%) | $112.62 | $109.61 | 694.92 K | $15.42 B |
| 09/11/2026 | $114.33 | $112.73 (-1.4%) | $115.24 | $112.29 | 639.83 K | $15.64 B |
| 09/10/2026 | $115.25 | $113.51 (-1.51%) | $115.55 | $112.70 | 918.40 K | $15.75 B |
| 09/09/2026 | $118.08 | $116.74 (-1.13%) | $119.27 | $116.73 | 662.97 K | $16.20 B |
| 09/08/2026 | $120.30 | $117.50 (-2.33%) | $120.53 | $117.32 | 730.43 K | $16.30 B |
| 09/04/2026 | $120.55 | $121.75 (1%) | $122.57 | $120.50 | 723.84 K | $16.89 B |
| 09/03/2026 | $118.19 | $122.01 (3.23%) | $122.61 | $116.63 | 1.00 M | $16.93 B |
| 09/02/2026 | $119.46 | $118.08 (-1.16%) | $120.71 | $117.47 | 722.90 K | $16.38 B |
| 09/01/2026 | $119.82 | $119.28 (-0.45%) | $122.14 | $118.93 | 1.42 M | $16.55 B |
| 08/31/2026 | $123.67 | $122.14 (-1.24%) | $124.05 | $121.32 | 1.31 M | $16.95 B |
| 08/28/2026 | $124.27 | $124.26 (-0.01%) | $126.35 | $123.20 | 889.63 K | $17.24 B |
| 08/27/2026 | $128.00 | $124.57 (-2.68%) | $128.33 | $123.90 | 1.10 M | $17.28 B |
| 08/26/2026 | $124.67 | $127.34 (2.14%) | $128.43 | $124.64 | 1.41 M | $17.67 B |
| 08/25/2026 | $118.00 | $125.63 (6.47%) | $126.70 | $118.00 | 3.03 M | $17.43 B |
| 08/24/2026 | $121.00 | $115.81 (-4.29%) | $121.08 | $115.10 | 1.96 M | $16.07 B |
| 08/21/2026 | $115.18 | $123.64 (7.35%) | $124.48 | $114.36 | 3.47 M | $17.15 B |
| 08/20/2026 | $117.65 | $112.73 (-4.18%) | $117.81 | $107.27 | 4.31 M | $15.64 B |
| 08/19/2026 | $109.40 | $109.42 (0.02%) | $113.03 | $107.50 | 1.70 M | $15.18 B |
| 08/18/2026 | $107.00 | $108.58 (1.48%) | $109.60 | $106.15 | 1.08 M | $15.06 B |
| 08/17/2026 | $106.50 | $109.50 (2.82%) | $110.13 | $106.50 | 1.17 M | $15.35 B |
| 08/14/2026 | $104.70 | $105.23 (0.51%) | $105.67 | $104.03 | 444.01 K | $14.75 B |
| 08/13/2026 | $104.80 | $104.60 (-0.19%) | $105.30 | $102.85 | 604.20 K | $14.66 B |
| 08/12/2026 | $106.59 | $105.16 (-1.34%) | $106.93 | $104.68 | 498.50 K | $14.74 B |
| 08/11/2026 | $107.17 | $105.16 (-1.88%) | $107.23 | $105.12 | 940.30 K | $14.74 B |
| 08/10/2026 | $112.04 | $108.70 (-2.98%) | $112.33 | $108.12 | 654.30 K | $15.24 B |
| 08/07/2026 | $105.46 | $109.02 (3.38%) | $109.50 | $105.16 | 826.73 K | $15.28 B |
| 08/06/2026 | $107.50 | $104.52 (-2.77%) | $107.62 | $104.30 | 1.13 M | $14.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
