-
5 DAY PERFORMANCE
+17.41% -
1 MONTH PERFORMANCE
+50.49% -
3 MONTH PERFORMANCE
+49.06% -
6 MONTH PERFORMANCE
+68.69% -
YEAR-TO-DATE PERFORMANCE
+75.09% -
1 YEAR PERFORMANCE
+65.46%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $93.01 | $95.65 (2.84%) | $102.99 | $92.00 | 18.07 M | $13.19 B |
| 09/27/2024 | $82.80 | $85.68 (3.48%) | $85.99 | $81.70 | 5.12 M | $11.82 B |
| 09/26/2024 | $80.74 | $81.47 (0.9%) | $83.05 | $77.60 | 9.58 M | $11.24 B |
| 09/25/2024 | $72.49 | $75.52 (4.18%) | $75.61 | $71.79 | 1.65 M | $10.42 B |
| 09/24/2024 | $74.88 | $74.88 (0%) | $76.28 | $73.63 | 5.47 M | $10.33 B |
| 09/23/2024 | $66.24 | $67.29 (1.59%) | $68.85 | $66.22 | 2.15 M | $9.28 B |
| 09/20/2024 | $67.00 | $65.53 (-2.19%) | $69.16 | $65.18 | 1.60 M | $9.04 B |
| 09/19/2024 | $62.20 | $67.81 (9.02%) | $68.49 | $62.20 | 3.68 M | $9.35 B |
| 09/18/2024 | $60.71 | $59.51 (-1.98%) | $60.71 | $59.51 | 551,000 | $8.21 B |
| 09/17/2024 | $58.79 | $60.37 (2.69%) | $61.10 | $58.56 | 1.85 M | $8.33 B |
| 09/16/2024 | $57.50 | $57.54 (0.07%) | $58.34 | $57.48 | 688,100 | $7.94 B |
| 09/13/2024 | $56.78 | $57.58 (1.41%) | $57.75 | $56.36 | 1.58 M | $7.94 B |
| 09/12/2024 | $59.61 | $56.96 (-4.45%) | $59.74 | $56.22 | 1.95 M | $7.86 B |
| 09/11/2024 | $58.66 | $59.61 (1.62%) | $59.74 | $58.46 | 730,600 | $8.22 B |
| 09/10/2024 | $58.85 | $58.44 (-0.7%) | $59.22 | $58.35 | 587,331 | $8.06 B |
| 09/09/2024 | $58.79 | $59.18 (0.66%) | $59.47 | $58.56 | 616,400 | $8.16 B |
| 09/06/2024 | $59.91 | $58.69 (-2.04%) | $60.55 | $58.36 | 966,828 | $8.10 B |
| 09/05/2024 | $59.38 | $60.45 (1.8%) | $60.58 | $58.83 | 939,436 | $8.34 B |
| 09/04/2024 | $61.32 | $59.56 (-2.87%) | $61.43 | $59.35 | 915,605 | $8.22 B |
| 09/03/2024 | $62.30 | $61.18 (-1.8%) | $62.88 | $61.05 | 1.09 M | $8.44 B |
| 08/30/2024 | $62.33 | $63.56 (1.97%) | $64.06 | $62.00 | 2.83 M | $8.76 B |
| 08/29/2024 | $60.18 | $60.39 (0.35%) | $61.10 | $59.93 | 668,800 | $8.33 B |
| 08/28/2024 | $60.67 | $58.99 (-2.77%) | $60.90 | $58.34 | 1.46 M | $8.13 B |
| 08/27/2024 | $61.13 | $61.52 (0.64%) | $61.91 | $60.85 | 674,700 | $8.48 B |
| 08/26/2024 | $62.10 | $61.20 (-1.45%) | $62.10 | $59.63 | 1.48 M | $8.44 B |
| 08/23/2024 | $62.95 | $62.92 (-0.05%) | $63.75 | $62.40 | 1.04 M | $8.67 B |
| 08/22/2024 | $62.50 | $62.74 (0.38%) | $64.36 | $62.03 | 1.23 M | $8.65 B |
| 08/21/2024 | $60.19 | $62.67 (4.12%) | $63.66 | $60.19 | 1.39 M | $8.64 B |
| 08/20/2024 | $62.60 | $59.71 (-4.62%) | $63.86 | $59.25 | 3.29 M | $8.23 B |
| 08/19/2024 | $62.45 | $62.52 (0.11%) | $63.07 | $61.30 | 2.16 M | $8.62 B |
| 08/16/2024 | $62.20 | $61.51 (-1.11%) | $62.40 | $60.92 | 993,300 | $8.48 B |
| 08/15/2024 | $61.60 | $61.48 (-0.19%) | $62.47 | $61.12 | 922,700 | $8.48 B |
| 08/14/2024 | $60.51 | $60.94 (0.71%) | $62.02 | $60.47 | 1.00 M | $8.40 B |
| 08/13/2024 | $59.04 | $60.82 (3.01%) | $60.94 | $58.77 | 1.24 M | $8.39 B |
| 08/12/2024 | $58.62 | $58.88 (0.44%) | $58.95 | $57.67 | 476,800 | $8.12 B |
| 08/09/2024 | $58.29 | $58.24 (-0.09%) | $58.44 | $57.20 | 412,411 | $8.03 B |
| 08/08/2024 | $58.05 | $58.70 (1.12%) | $59.06 | $57.29 | 695,709 | $8.09 B |
| 08/07/2024 | $59.20 | $57.29 (-3.23%) | $59.82 | $57.04 | 582,200 | $7.90 B |
| 08/06/2024 | $55.78 | $58.12 (4.2%) | $58.72 | $55.01 | 1.90 M | $8.01 B |
| 08/05/2024 | $52.50 | $55.54 (5.79%) | $56.08 | $51.80 | 1.65 M | $7.66 B |
| 08/02/2024 | $58.20 | $57.28 (-1.58%) | $58.51 | $56.23 | 1.01 M | $7.90 B |
| 08/01/2024 | $62.60 | $59.69 (-4.65%) | $62.79 | $59.28 | 855,100 | $8.23 B |
| 07/31/2024 | $62.89 | $63.28 (0.62%) | $64.12 | $62.66 | 1.22 M | $8.72 B |
| 07/30/2024 | $60.97 | $60.19 (-1.28%) | $61.19 | $59.75 | 778,000 | $8.30 B |
| 07/29/2024 | $61.43 | $61.30 (-0.21%) | $63.18 | $61.20 | 533,429 | $8.45 B |
| 07/26/2024 | $60.70 | $61.24 (0.89%) | $61.89 | $60.29 | 474,600 | $8.44 B |
| 07/25/2024 | $60.39 | $60.31 (-0.13%) | $61.38 | $60.05 | 595,344 | $8.31 B |
| 07/24/2024 | $62.18 | $60.90 (-2.06%) | $62.50 | $60.55 | 664,627 | $8.40 B |
| 07/23/2024 | $61.18 | $62.81 (2.66%) | $63.13 | $61.14 | 802,800 | $8.66 B |
| 07/22/2024 | $62.75 | $62.17 (-0.92%) | $63.04 | $61.46 | 1.26 M | $8.57 B |
| 07/19/2024 | $62.78 | $61.61 (-1.86%) | $63.23 | $60.92 | 960,445 | $8.49 B |
| 07/18/2024 | $63.97 | $62.92 (-1.64%) | $64.38 | $62.20 | 1.24 M | $8.67 B |
| 07/17/2024 | $67.19 | $63.81 (-5.03%) | $67.20 | $62.32 | 1.93 M | $8.80 B |
| 07/16/2024 | $67.40 | $67.68 (0.42%) | $68.12 | $67.04 | 491,669 | $9.33 B |
| 07/15/2024 | $67.20 | $67.61 (0.61%) | $68.06 | $66.24 | 596,419 | $9.32 B |
| 07/12/2024 | $69.59 | $68.57 (-1.47%) | $70.30 | $68.52 | 547,230 | $9.45 B |
| 07/11/2024 | $70.95 | $68.80 (-3.03%) | $70.99 | $68.02 | 996,578 | $9.49 B |
| 07/10/2024 | $67.80 | $69.46 (2.45%) | $69.96 | $67.67 | 809,062 | $9.58 B |
| 07/09/2024 | $66.75 | $67.61 (1.29%) | $67.97 | $65.50 | 1.28 M | $9.32 B |
| 07/08/2024 | $71.40 | $65.65 (-8.05%) | $71.50 | $65.34 | 2.01 M | $9.05 B |
| 07/05/2024 | $67.29 | $70.90 (5.36%) | $71.04 | $65.55 | 2.57 M | $9.77 B |
| 07/03/2024 | $67.27 | $68.79 (2.26%) | $69.23 | $67.27 | 1.02 M | $9.48 B |
| 07/02/2024 | $64.30 | $66.02 (2.67%) | $66.06 | $63.61 | 672,633 | $9.10 B |
| 07/01/2024 | $65.98 | $64.17 (-2.74%) | $66.20 | $64.03 | 745,450 | $8.85 B |