5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
-22.18%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
+39.28%
Futu Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $162.00 | $168.19 (3.82%) | $168.30 | $161.66 | 1.16 M | $22.95 B |
| 05/05/2026 | $157.93 | $157.21 (-0.46%) | $158.33 | $155.01 | 870.32 K | $21.92 B |
| 05/04/2026 | $156.52 | $156.04 (-0.31%) | $159.30 | $154.85 | 864.60 K | $21.76 B |
| 05/01/2026 | $155.43 | $154.85 (-0.37%) | $155.90 | $153.59 | 455.20 K | $21.59 B |
| 04/30/2026 | $153.17 | $154.51 (0.87%) | $155.11 | $152.28 | 658.60 K | $21.55 B |
| 04/29/2026 | $155.45 | $153.19 (-1.45%) | $156.79 | $151.73 | 684.70 K | $21.36 B |
| 04/28/2026 | $157.68 | $155.11 (-1.63%) | $157.68 | $150.62 | 1.11 M | $21.63 B |
| 04/27/2026 | $159.62 | $160.01 (0.24%) | $160.68 | $158.59 | 539.40 K | $22.31 B |
| 04/24/2026 | $156.67 | $159.89 (2.06%) | $161.34 | $155.23 | 1.12 M | $22.30 B |
| 04/23/2026 | $159.50 | $154.18 (-3.34%) | $160.78 | $151.13 | 1.17 M | $21.50 B |
| 04/22/2026 | $163.24 | $160.80 (-1.49%) | $163.24 | $159.62 | 767.70 K | $22.42 B |
| 04/21/2026 | $165.09 | $162.65 (-1.48%) | $165.32 | $161.89 | 837.92 K | $22.68 B |
| 04/20/2026 | $163.00 | $164.78 (1.09%) | $166.21 | $162.50 | 873.33 K | $22.98 B |
| 04/17/2026 | $166.25 | $166.93 (0.41%) | $168.96 | $165.49 | 1.39 M | $23.28 B |
| 04/16/2026 | $166.20 | $165.06 (-0.69%) | $167.40 | $163.45 | 1.25 M | $23.02 B |
| 04/15/2026 | $162.18 | $164.72 (1.57%) | $166.25 | $162.18 | 1.36 M | $22.97 B |
| 04/14/2026 | $159.00 | $161.84 (1.79%) | $164.20 | $158.50 | 1.34 M | $22.57 B |
| 04/13/2026 | $153.42 | $156.41 (1.95%) | $157.25 | $151.56 | 1.76 M | $21.81 B |
| 04/10/2026 | $155.74 | $154.50 (-0.8%) | $156.00 | $152.27 | 885.38 K | $21.54 B |
| 04/09/2026 | $154.40 | $155.27 (0.56%) | $158.00 | $153.38 | 1.19 M | $21.65 B |
| 04/08/2026 | $151.80 | $157.14 (3.52%) | $159.53 | $151.80 | 3.49 M | $21.91 B |
| 04/07/2026 | $140.00 | $140.97 (0.69%) | $141.20 | $137.14 | 904.50 K | $19.66 B |
| 04/06/2026 | $141.00 | $141.09 (0.06%) | $142.14 | $139.77 | 676.52 K | $19.67 B |
| 04/02/2026 | $136.85 | $140.16 (2.42%) | $141.41 | $136.37 | 805.40 K | $19.55 B |
| 04/01/2026 | $140.00 | $140.04 (0.03%) | $144.50 | $139.01 | 1.61 M | $19.53 B |
| 03/31/2026 | $132.30 | $136.76 (3.37%) | $137.17 | $131.10 | 1.13 M | $19.07 B |
| 03/30/2026 | $133.62 | $131.37 (-1.68%) | $134.76 | $130.32 | 1.25 M | $18.32 B |
| 03/27/2026 | $134.99 | $133.94 (-0.78%) | $135.40 | $131.30 | 1.32 M | $18.68 B |
| 03/26/2026 | $137.09 | $136.34 (-0.55%) | $139.95 | $135.60 | 949.74 K | $19.01 B |
| 03/25/2026 | $141.99 | $140.60 (-0.98%) | $143.16 | $139.47 | 1.44 M | $19.61 B |
| 03/24/2026 | $137.71 | $140.29 (1.87%) | $140.70 | $137.50 | 762.40 K | $19.56 B |
| 03/23/2026 | $136.21 | $140.04 (2.81%) | $141.26 | $134.56 | 3.55 M | $19.53 B |
| 03/20/2026 | $137.20 | $135.02 (-1.59%) | $139.42 | $134.08 | 1.45 M | $18.83 B |
| 03/19/2026 | $139.77 | $139.47 (-0.21%) | $140.24 | $136.00 | 2.53 M | $19.45 B |
| 03/18/2026 | $146.75 | $144.67 (-1.42%) | $148.23 | $144.59 | 905.52 K | $20.17 B |
| 03/17/2026 | $149.99 | $147.26 (-1.82%) | $151.80 | $147.03 | 1.02 M | $20.54 B |
| 03/16/2026 | $145.20 | $149.05 (2.65%) | $151.96 | $143.30 | 2.37 M | $20.78 B |
| 03/13/2026 | $144.51 | $141.14 (-2.33%) | $146.80 | $141.10 | 1.99 M | $19.68 B |
| 03/12/2026 | $151.81 | $143.01 (-5.8%) | $152.00 | $141.25 | 3.25 M | $19.94 B |
| 03/11/2026 | $152.48 | $152.64 (0.1%) | $154.25 | $151.12 | 1.77 M | $21.29 B |
| 03/10/2026 | $147.82 | $153.58 (3.9%) | $155.02 | $147.76 | 2.44 M | $21.42 B |
| 03/09/2026 | $142.50 | $143.26 (0.53%) | $143.38 | $138.79 | 1.71 M | $19.96 B |
| 03/06/2026 | $143.64 | $143.46 (-0.13%) | $145.25 | $140.61 | 1.20 M | $19.99 B |
| 03/05/2026 | $144.55 | $144.48 (-0.05%) | $147.47 | $141.50 | 1.22 M | $20.13 B |
| 03/04/2026 | $147.15 | $146.26 (-0.6%) | $147.34 | $144.68 | 1.99 M | $20.38 B |
| 03/03/2026 | $143.34 | $144.70 (0.95%) | $145.89 | $137.84 | 1.87 M | $20.16 B |
| 03/02/2026 | $144.51 | $149.63 (3.54%) | $149.79 | $143.87 | 682.80 K | $20.85 B |
| 02/27/2026 | $150.00 | $148.84 (-0.77%) | $150.88 | $147.00 | 948.70 K | $20.74 B |
| 02/26/2026 | $148.95 | $153.32 (2.93%) | $153.50 | $148.95 | 1.18 M | $21.36 B |
| 02/25/2026 | $149.71 | $151.72 (1.34%) | $151.81 | $148.50 | 2.13 M | $21.14 B |
| 02/24/2026 | $146.42 | $143.97 (-1.67%) | $146.77 | $138.68 | 3.29 M | $20.06 B |
| 02/23/2026 | $155.88 | $146.75 (-5.86%) | $156.05 | $146.21 | 1.72 M | $20.45 B |
| 02/20/2026 | $150.15 | $155.37 (3.48%) | $155.99 | $149.80 | 1.16 M | $21.65 B |
| 02/19/2026 | $151.87 | $153.50 (1.07%) | $153.56 | $150.98 | 1.01 M | $21.39 B |
| 02/18/2026 | $151.50 | $152.51 (0.67%) | $152.90 | $150.10 | 1.10 M | $21.25 B |
| 02/17/2026 | $146.00 | $148.94 (2.01%) | $149.65 | $145.73 | 875.80 K | $20.75 B |
| 02/13/2026 | $146.58 | $146.72 (0.1%) | $148.15 | $143.50 | 1.42 M | $20.44 B |
| 02/12/2026 | $154.90 | $147.48 (-4.79%) | $154.90 | $145.32 | 2.45 M | $20.55 B |
| 02/11/2026 | $158.80 | $154.83 (-2.5%) | $160.55 | $152.55 | 1.26 M | $21.57 B |
| 02/10/2026 | $157.19 | $158.34 (0.73%) | $160.90 | $156.30 | 2.20 M | $22.06 B |
| 02/09/2026 | $152.28 | $156.18 (2.56%) | $157.91 | $151.26 | 2.68 M | $21.76 B |
| 02/06/2026 | $153.39 | $151.49 (-1.24%) | $153.44 | $150.23 | 1.78 M | $21.11 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.
