5 DAY PERFORMANCE
+48.24%
1 MONTH PERFORMANCE
+59.60%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
-13.24%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
+27.06%
Futu Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $96.41 | $99.97 (3.69%) | $104.13 | $95.21 | 2.45 M | $14.01 B |
| 06/18/2026 | $97.64 | $96.64 (-1.02%) | $99.00 | $95.08 | 1.27 M | $13.55 B |
| 06/17/2026 | $96.12 | $96.64 (0.54%) | $98.33 | $96.00 | 1.08 M | $13.55 B |
| 06/16/2026 | $98.24 | $96.01 (-2.27%) | $99.92 | $95.50 | 1.70 M | $13.46 B |
| 06/15/2026 | $101.60 | $100.12 (-1.46%) | $103.33 | $99.82 | 2.22 M | $14.03 B |
| 06/12/2026 | $98.48 | $97.54 (-0.95%) | $100.70 | $96.31 | 1.88 M | $13.67 B |
| 06/11/2026 | $93.00 | $95.53 (2.72%) | $96.50 | $91.88 | 1.94 M | $13.39 B |
| 06/10/2026 | $92.44 | $92.93 (0.53%) | $99.61 | $92.04 | 3.66 M | $13.03 B |
| 06/09/2026 | $90.92 | $91.31 (0.43%) | $94.30 | $88.78 | 2.34 M | $12.80 B |
| 06/08/2026 | $92.33 | $91.08 (-1.35%) | $93.57 | $89.21 | 3.82 M | $12.77 B |
| 06/05/2026 | $93.01 | $92.33 (-0.73%) | $94.14 | $91.20 | 3.15 M | $12.94 B |
| 06/04/2026 | $94.27 | $95.78 (1.6%) | $96.50 | $93.68 | 2.95 M | $13.43 B |
| 06/03/2026 | $98.71 | $96.22 (-2.52%) | $99.35 | $94.78 | 4.24 M | $13.49 B |
| 06/02/2026 | $102.47 | $101.97 (-0.49%) | $103.89 | $97.30 | 4.07 M | $14.29 B |
| 06/01/2026 | $102.01 | $102.85 (0.82%) | $104.29 | $99.00 | 3.67 M | $14.42 B |
| 05/29/2026 | $103.90 | $104.07 (0.16%) | $108.24 | $100.15 | 5.06 M | $14.59 B |
| 05/28/2026 | $113.00 | $104.91 (-7.16%) | $117.80 | $104.20 | 9.97 M | $14.71 B |
| 05/27/2026 | $111.04 | $110.22 (-0.74%) | $113.68 | $103.54 | 11.26 M | $15.45 B |
| 05/26/2026 | $97.91 | $107.70 (10%) | $107.83 | $97.65 | 17.48 M | $15.10 B |
| 05/22/2026 | $81.08 | $89.76 (10.71%) | $94.88 | $80.50 | 61.36 M | $12.58 B |
| 05/21/2026 | $122.70 | $123.86 (0.95%) | $125.45 | $122.10 | 2.20 M | $17.36 B |
| 05/20/2026 | $124.12 | $124.72 (0.48%) | $127.45 | $122.70 | 2.96 M | $17.48 B |
| 05/19/2026 | $130.01 | $124.50 (-4.24%) | $131.40 | $123.92 | 3.75 M | $17.45 B |
| 05/18/2026 | $134.38 | $131.70 (-1.99%) | $134.84 | $131.36 | 1.40 M | $18.46 B |
| 05/15/2026 | $137.10 | $134.64 (-1.79%) | $137.51 | $132.13 | 1.98 M | $18.87 B |
| 05/14/2026 | $139.47 | $141.51 (1.46%) | $142.86 | $137.01 | 4.14 M | $19.84 B |
| 05/13/2026 | $137.44 | $142.74 (3.86%) | $143.63 | $135.21 | 4.25 M | $20.01 B |
| 05/12/2026 | $139.11 | $137.03 (-1.5%) | $140.52 | $134.81 | 2.54 M | $19.21 B |
| 05/11/2026 | $147.43 | $139.86 (-5.13%) | $148.15 | $139.56 | 2.70 M | $19.61 B |
| 05/08/2026 | $151.56 | $144.59 (-4.6%) | $155.81 | $142.95 | 3.09 M | $20.27 B |
| 05/07/2026 | $167.31 | $144.89 (-13.4%) | $167.53 | $142.65 | 3.48 M | $20.31 B |
| 05/06/2026 | $162.00 | $168.00 (3.7%) | $168.65 | $161.66 | 1.50 M | $23.55 B |
| 05/05/2026 | $157.93 | $157.21 (-0.46%) | $158.33 | $155.01 | 870.32 K | $22.04 B |
| 05/04/2026 | $156.52 | $156.04 (-0.31%) | $159.30 | $154.85 | 864.60 K | $21.87 B |
| 05/01/2026 | $155.43 | $154.85 (-0.37%) | $155.90 | $153.59 | 455.20 K | $21.71 B |
| 04/30/2026 | $153.17 | $154.51 (0.87%) | $155.11 | $152.28 | 658.60 K | $21.66 B |
| 04/29/2026 | $155.45 | $153.19 (-1.45%) | $156.79 | $151.73 | 684.70 K | $21.47 B |
| 04/28/2026 | $157.68 | $155.11 (-1.63%) | $157.68 | $150.62 | 1.11 M | $21.74 B |
| 04/27/2026 | $159.62 | $160.01 (0.24%) | $160.68 | $158.59 | 539.40 K | $22.43 B |
| 04/24/2026 | $156.67 | $159.89 (2.06%) | $161.34 | $155.23 | 1.12 M | $22.41 B |
| 04/23/2026 | $159.50 | $154.18 (-3.34%) | $160.78 | $151.13 | 1.17 M | $21.61 B |
| 04/22/2026 | $163.24 | $160.80 (-1.49%) | $163.24 | $159.62 | 767.70 K | $22.54 B |
| 04/21/2026 | $165.09 | $162.65 (-1.48%) | $165.32 | $161.89 | 837.92 K | $22.80 B |
| 04/20/2026 | $163.00 | $164.78 (1.09%) | $166.21 | $162.50 | 873.33 K | $23.10 B |
| 04/17/2026 | $166.25 | $166.93 (0.41%) | $168.96 | $165.49 | 1.39 M | $23.40 B |
| 04/16/2026 | $166.20 | $165.06 (-0.69%) | $167.40 | $163.45 | 1.25 M | $23.14 B |
| 04/15/2026 | $162.18 | $164.72 (1.57%) | $166.25 | $162.18 | 1.36 M | $23.09 B |
| 04/14/2026 | $159.00 | $161.84 (1.79%) | $164.20 | $158.50 | 1.34 M | $22.69 B |
| 04/13/2026 | $153.42 | $156.41 (1.95%) | $157.25 | $151.56 | 1.76 M | $21.93 B |
| 04/10/2026 | $155.74 | $154.50 (-0.8%) | $156.00 | $152.27 | 885.38 K | $21.66 B |
| 04/09/2026 | $154.40 | $155.27 (0.56%) | $158.00 | $153.38 | 1.19 M | $21.77 B |
| 04/08/2026 | $151.80 | $157.14 (3.52%) | $159.53 | $151.80 | 3.49 M | $22.03 B |
| 04/07/2026 | $140.00 | $140.97 (0.69%) | $141.20 | $137.14 | 904.50 K | $19.76 B |
| 04/06/2026 | $141.00 | $141.09 (0.06%) | $142.14 | $139.77 | 676.52 K | $19.78 B |
| 04/02/2026 | $136.85 | $140.16 (2.42%) | $141.41 | $136.37 | 805.40 K | $19.65 B |
| 04/01/2026 | $140.00 | $140.04 (0.03%) | $144.50 | $139.01 | 1.61 M | $19.63 B |
| 03/31/2026 | $132.30 | $136.76 (3.37%) | $137.17 | $131.10 | 1.13 M | $19.17 B |
| 03/30/2026 | $133.62 | $131.37 (-1.68%) | $134.76 | $130.32 | 1.25 M | $18.42 B |
| 03/27/2026 | $134.99 | $133.94 (-0.78%) | $135.40 | $131.30 | 1.32 M | $18.78 B |
| 03/26/2026 | $137.09 | $136.34 (-0.55%) | $139.95 | $135.60 | 949.74 K | $19.11 B |
| 03/25/2026 | $141.99 | $140.60 (-0.98%) | $143.16 | $139.47 | 1.44 M | $19.71 B |
| 03/24/2026 | $137.71 | $140.29 (1.87%) | $140.70 | $137.50 | 762.40 K | $19.67 B |
| 03/23/2026 | $136.21 | $140.04 (2.81%) | $141.26 | $134.56 | 3.55 M | $19.63 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.
