5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
+60.25%
YEAR-TO-DATE PERFORMANCE
+112.50%
1 YEAR PERFORMANCE
+104.13%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $173.84 | $171.30 (-1.46%) | $174.11 | $170.68 | 707.16 K | $23.87 B |
| 12/04/2025 | $170.73 | $170.87 (0.08%) | $175.98 | $169.53 | 1.54 M | $23.81 B |
| 12/03/2025 | $169.00 | $168.29 (-0.42%) | $169.42 | $167.13 | 613.52 K | $23.45 B |
| 12/02/2025 | $171.97 | $169.62 (-1.37%) | $173.40 | $168.63 | 816.80 K | $23.64 B |
| 12/01/2025 | $166.24 | $170.73 (2.7%) | $171.33 | $165.51 | 837.80 K | $23.79 B |
| 11/28/2025 | $170.26 | $169.66 (-0.35%) | $170.50 | $167.00 | 622.70 K | $23.64 B |
| 11/26/2025 | $170.50 | $169.60 (-0.53%) | $172.99 | $168.59 | 936.00 K | $23.63 B |
| 11/25/2025 | $171.52 | $168.30 (-1.88%) | $172.50 | $166.00 | 978.40 K | $23.45 B |
| 11/24/2025 | $165.22 | $171.52 (3.81%) | $172.29 | $165.22 | 2.43 M | $23.90 B |
| 11/21/2025 | $154.70 | $161.52 (4.41%) | $163.48 | $154.00 | 2.38 M | $22.51 B |
| 11/20/2025 | $170.58 | $153.79 (-9.84%) | $170.87 | $153.36 | 2.80 M | $21.43 B |
| 11/19/2025 | $171.54 | $165.90 (-3.29%) | $171.54 | $163.10 | 1.77 M | $23.12 B |
| 11/18/2025 | $166.09 | $167.74 (0.99%) | $172.60 | $163.87 | 2.57 M | $23.37 B |
| 11/17/2025 | $167.85 | $168.57 (0.43%) | $170.28 | $165.75 | 2.67 M | $23.49 B |
| 11/14/2025 | $171.50 | $165.77 (-3.34%) | $174.41 | $165.61 | 2.98 M | $23.07 B |
| 11/13/2025 | $185.93 | $179.68 (-3.36%) | $187.64 | $176.77 | 1.42 M | $25.01 B |
| 11/12/2025 | $188.00 | $186.19 (-0.96%) | $188.54 | $183.71 | 521.70 K | $25.91 B |
| 11/11/2025 | $185.53 | $186.56 (0.56%) | $188.61 | $183.80 | 656.24 K | $25.97 B |
| 11/10/2025 | $189.31 | $187.77 (-0.81%) | $190.51 | $186.50 | 1.05 M | $26.13 B |
| 11/07/2025 | $180.39 | $185.34 (2.74%) | $185.64 | $176.30 | 1.33 M | $25.80 B |
| 11/06/2025 | $189.13 | $184.09 (-2.66%) | $192.26 | $182.63 | 1.11 M | $25.62 B |
| 11/05/2025 | $182.00 | $187.68 (3.12%) | $191.21 | $177.96 | 1.79 M | $26.12 B |
| 11/04/2025 | $187.00 | $179.54 (-3.99%) | $187.71 | $179.14 | 2.57 M | $24.99 B |
| 11/03/2025 | $201.00 | $194.24 (-3.36%) | $202.53 | $191.86 | 1.53 M | $27.03 B |
| 10/31/2025 | $192.70 | $199.04 (3.29%) | $201.50 | $190.78 | 2.26 M | $27.70 B |
| 10/30/2025 | $189.71 | $189.69 (-0.01%) | $197.68 | $188.52 | 2.34 M | $26.40 B |
| 10/29/2025 | $190.99 | $197.62 (3.47%) | $200.00 | $190.50 | 2.75 M | $27.50 B |
| 10/28/2025 | $182.98 | $187.74 (2.6%) | $189.50 | $178.02 | 2.32 M | $26.13 B |
| 10/27/2025 | $184.49 | $182.04 (-1.33%) | $186.34 | $181.41 | 2.01 M | $25.34 B |
| 10/24/2025 | $174.90 | $178.38 (1.99%) | $183.50 | $174.49 | 3.16 M | $24.83 B |
| 10/23/2025 | $165.00 | $170.69 (3.45%) | $171.08 | $164.26 | 1.51 M | $23.76 B |
| 10/22/2025 | $168.40 | $164.68 (-2.21%) | $169.25 | $163.05 | 1.39 M | $22.92 B |
| 10/21/2025 | $167.48 | $169.21 (1.03%) | $169.50 | $164.88 | 1.51 M | $23.55 B |
| 10/20/2025 | $165.26 | $167.82 (1.55%) | $168.60 | $162.90 | 1.80 M | $23.36 B |
| 10/17/2025 | $155.10 | $163.53 (5.44%) | $166.00 | $153.51 | 4.01 M | $22.76 B |
| 10/16/2025 | $158.26 | $156.60 (-1.05%) | $160.49 | $155.41 | 2.77 M | $21.80 B |
| 10/15/2025 | $165.06 | $157.38 (-4.65%) | $167.50 | $156.72 | 2.17 M | $21.90 B |
| 10/14/2025 | $155.54 | $158.50 (1.9%) | $160.94 | $154.87 | 2.26 M | $22.06 B |
| 10/13/2025 | $164.80 | $161.43 (-2.04%) | $165.99 | $160.81 | 2.66 M | $22.47 B |
| 10/10/2025 | $172.37 | $154.60 (-10.31%) | $173.01 | $151.59 | 6.13 M | $21.52 B |
| 10/09/2025 | $178.64 | $174.00 (-2.6%) | $180.00 | $172.75 | 1.89 M | $24.22 B |
| 10/08/2025 | $172.64 | $178.65 (3.48%) | $179.38 | $172.03 | 2.46 M | $24.86 B |
| 10/07/2025 | $173.84 | $170.93 (-1.67%) | $179.41 | $170.72 | 2.02 M | $23.79 B |
| 10/06/2025 | $170.50 | $173.09 (1.52%) | $175.05 | $169.90 | 1.89 M | $24.09 B |
| 10/03/2025 | $169.00 | $169.98 (0.58%) | $171.05 | $164.65 | 2.33 M | $23.66 B |
| 10/02/2025 | $181.52 | $166.25 (-8.41%) | $185.33 | $164.23 | 5.98 M | $23.14 B |
| 10/01/2025 | $174.10 | $176.43 (1.34%) | $177.91 | $172.78 | 1.24 M | $24.56 B |
| 09/30/2025 | $174.85 | $173.91 (-0.54%) | $179.37 | $172.38 | 1.41 M | $24.20 B |
| 09/29/2025 | $178.70 | $173.65 (-2.83%) | $179.90 | $170.81 | 2.45 M | $24.17 B |
| 09/26/2025 | $176.31 | $172.85 (-1.96%) | $176.40 | $168.60 | 3.01 M | $24.06 B |
| 09/25/2025 | $174.80 | $179.14 (2.48%) | $183.66 | $174.30 | 3.64 M | $24.93 B |
| 09/24/2025 | $171.60 | $176.46 (2.83%) | $180.63 | $170.37 | 4.15 M | $24.56 B |
| 09/23/2025 | $169.13 | $167.09 (-1.21%) | $170.20 | $166.33 | 2.12 M | $23.26 B |
| 09/22/2025 | $175.67 | $167.72 (-4.53%) | $176.65 | $165.89 | 4.01 M | $23.34 B |
| 09/19/2025 | $175.00 | $177.99 (1.71%) | $178.06 | $172.99 | 2.13 M | $24.77 B |
| 09/18/2025 | $174.80 | $173.92 (-0.5%) | $178.08 | $172.10 | 2.30 M | $24.21 B |
| 09/17/2025 | $180.62 | $174.95 (-3.14%) | $180.81 | $172.40 | 3.54 M | $24.35 B |
| 09/16/2025 | $180.61 | $175.67 (-2.74%) | $180.99 | $173.88 | 2.54 M | $24.45 B |
| 09/15/2025 | $186.79 | $180.67 (-3.28%) | $186.79 | $178.51 | 2.35 M | $25.15 B |
| 09/12/2025 | $186.67 | $185.89 (-0.42%) | $186.88 | $182.41 | 927.21 K | $25.87 B |
| 09/11/2025 | $185.80 | $186.12 (0.17%) | $187.74 | $183.81 | 1.79 M | $25.90 B |
| 09/10/2025 | $189.67 | $181.48 (-4.32%) | $192.68 | $178.78 | 2.98 M | $25.26 B |
| 09/09/2025 | $190.05 | $188.08 (-1.04%) | $194.41 | $187.14 | 1.50 M | $26.18 B |
| 09/08/2025 | $190.00 | $187.63 (-1.25%) | $192.65 | $182.89 | 1.39 M | $26.11 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.
