5 DAY PERFORMANCE
+36.28%
1 MONTH PERFORMANCE
+52.36%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-5.43%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
-8.51%
Futu Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $105.46 | $108.91 (3.27%) | $109.00 | $105.16 | 220.89 K | |
| 08/06/2026 | $107.50 | $104.52 (-2.77%) | $107.62 | $104.30 | 1.13 M | $14.65 B |
| 08/05/2026 | $110.00 | $110.22 (0.2%) | $111.85 | $108.67 | 1.49 M | $15.45 B |
| 08/04/2026 | $107.60 | $109.00 (1.3%) | $110.10 | $107.45 | 1.40 M | $15.28 B |
| 08/03/2026 | $105.58 | $107.04 (1.38%) | $107.38 | $103.80 | 1.18 M | $15.01 B |
| 07/31/2026 | $104.50 | $105.12 (0.59%) | $106.48 | $102.39 | 1.14 M | $14.74 B |
| 07/30/2026 | $102.43 | $103.42 (0.97%) | $104.28 | $102.00 | 955.39 K | $14.50 B |
| 07/29/2026 | $102.21 | $101.88 (-0.32%) | $104.24 | $101.52 | 1.43 M | $14.28 B |
| 07/28/2026 | $101.05 | $101.84 (0.78%) | $102.19 | $100.45 | 836.55 K | $14.28 B |
| 07/27/2026 | $101.87 | $104.27 (2.36%) | $105.50 | $101.55 | 2.22 M | $14.62 B |
| 07/24/2026 | $99.30 | $99.36 (0.06%) | $100.10 | $98.13 | 922.90 K | $13.93 B |
| 07/23/2026 | $103.75 | $98.96 (-4.62%) | $104.82 | $98.09 | 1.85 M | $13.87 B |
| 07/22/2026 | $103.30 | $106.09 (2.7%) | $110.18 | $103.19 | 2.15 M | $14.87 B |
| 07/21/2026 | $99.49 | $103.66 (4.19%) | $103.87 | $98.85 | 2.08 M | $14.53 B |
| 07/20/2026 | $97.29 | $98.28 (1.02%) | $99.40 | $97.14 | 1.23 M | $13.78 B |
| 07/17/2026 | $93.72 | $95.10 (1.47%) | $96.60 | $92.54 | 1.52 M | $13.33 B |
| 07/16/2026 | $100.00 | $97.52 (-2.48%) | $100.56 | $97.15 | 988.10 K | $13.67 B |
| 07/15/2026 | $99.77 | $99.37 (-0.4%) | $102.57 | $98.47 | 1.50 M | $13.93 B |
| 07/14/2026 | $96.75 | $98.13 (1.43%) | $98.75 | $96.03 | 1.15 M | $13.76 B |
| 07/13/2026 | $95.33 | $96.35 (1.07%) | $98.40 | $94.75 | 773.00 K | $13.51 B |
| 07/10/2026 | $97.46 | $96.33 (-1.16%) | $99.10 | $96.14 | 711.24 K | $13.50 B |
| 07/09/2026 | $95.59 | $97.02 (1.5%) | $97.71 | $93.90 | 932.60 K | $13.60 B |
| 07/08/2026 | $95.00 | $95.63 (0.66%) | $96.14 | $92.11 | 1.67 M | $13.41 B |
| 07/07/2026 | $97.69 | $94.03 (-3.75%) | $98.51 | $91.86 | 2.57 M | $13.18 B |
| 07/06/2026 | $95.32 | $98.17 (2.99%) | $99.21 | $94.70 | 1.46 M | $13.76 B |
| 07/02/2026 | $98.92 | $95.04 (-3.92%) | $100.71 | $94.32 | 2.14 M | $13.32 B |
| 07/01/2026 | $94.40 | $99.92 (5.85%) | $101.90 | $93.61 | 2.83 M | $14.01 B |
| 06/30/2026 | $97.18 | $93.74 (-3.54%) | $97.62 | $93.24 | 1.70 M | $13.14 B |
| 06/29/2026 | $97.85 | $97.17 (-0.69%) | $98.10 | $95.50 | 1.52 M | $13.62 B |
| 06/26/2026 | $96.88 | $96.40 (-0.5%) | $97.53 | $94.16 | 1.09 M | $13.51 B |
| 06/25/2026 | $99.05 | $98.12 (-0.94%) | $101.04 | $98.04 | 1.93 M | $13.75 B |
| 06/24/2026 | $97.98 | $98.30 (0.33%) | $101.20 | $97.60 | 1.80 M | $13.78 B |
| 06/23/2026 | $96.64 | $97.90 (1.3%) | $100.35 | $96.45 | 2.00 M | $13.72 B |
| 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 |
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.
