5 DAY PERFORMANCE
+30.45%
1 MONTH PERFORMANCE
+15.87%
3 MONTH PERFORMANCE
+48.24%
6 MONTH PERFORMANCE
+6.10%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
-19.51%
Futu Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $115.02 | $114.40 (-0.54%) | $115.02 | $112.45 | 549.73 K | $15.73 B |
| 09/18/2026 | $112.30 | $112.01 (-0.26%) | $114.30 | $111.76 | 880.61 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 |
| 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 |
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.
