-
5 DAY PERFORMANCE
+4.01% -
1 MONTH PERFORMANCE
-1.09% -
3 MONTH PERFORMANCE
+47.54% -
6 MONTH PERFORMANCE
+14.71% -
YEAR-TO-DATE PERFORMANCE
+68.84% -
1 YEAR PERFORMANCE
+54.84%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $91.84 | $92.30 (0.5%) | $93.66 | $90.71 | 2.15 M | $12.95 B |
| 11/15/2024 | $89.50 | $89.08 (-0.47%) | $89.60 | $87.48 | 1.27 M | $12.50 B |
| 11/14/2024 | $89.94 | $88.68 (-1.4%) | $90.03 | $87.15 | 2.40 M | $12.44 B |
| 11/13/2024 | $95.82 | $90.74 (-5.3%) | $95.82 | $90.12 | 2.50 M | $12.73 B |
| 11/12/2024 | $96.42 | $93.02 (-3.53%) | $97.88 | $92.76 | 3.43 M | $13.05 B |
| 11/11/2024 | $97.46 | $101.91 (4.57%) | $101.97 | $93.76 | 4.99 M | $14.30 B |
| 11/08/2024 | $101.70 | $94.51 (-7.07%) | $101.70 | $92.17 | 6.87 M | $13.04 B |
| 11/07/2024 | $104.00 | $108.66 (4.48%) | $111.88 | $100.80 | 7.34 M | $14.99 B |
| 11/06/2024 | $95.88 | $96.66 (0.81%) | $97.21 | $92.37 | 3.42 M | $13.33 B |
| 11/05/2024 | $101.68 | $99.08 (-2.56%) | $103.60 | $98.30 | 2.82 M | $13.67 B |
| 11/04/2024 | $96.29 | $96.90 (0.63%) | $101.96 | $96.17 | 3.13 M | $13.37 B |
| 11/01/2024 | $96.20 | $95.08 (-1.16%) | $98.24 | $94.60 | 2.15 M | $13.11 B |
| 10/31/2024 | $96.59 | $94.99 (-1.66%) | $97.23 | $93.06 | 2.24 M | $13.10 B |
| 10/30/2024 | $95.93 | $96.14 (0.22%) | $98.68 | $94.30 | 2.16 M | $13.26 B |
| 10/29/2024 | $100.13 | $98.17 (-1.96%) | $100.18 | $95.50 | 4.13 M | $13.54 B |
| 10/28/2024 | $93.23 | $96.88 (3.92%) | $98.25 | $92.91 | 3.22 M | $13.36 B |
| 10/25/2024 | $89.37 | $92.58 (3.59%) | $94.04 | $89.03 | 2.96 M | $12.77 B |
| 10/24/2024 | $89.10 | $88.14 (-1.08%) | $89.44 | $86.73 | 1.68 M | $12.16 B |
| 10/23/2024 | $93.27 | $88.80 (-4.79%) | $93.27 | $88.61 | 2.62 M | $12.25 B |
| 10/22/2024 | $91.84 | $92.37 (0.58%) | $96.19 | $91.34 | 3.60 M | $12.74 B |
| 10/21/2024 | $91.56 | $92.33 (0.84%) | $93.64 | $90.73 | 2.32 M | $12.74 B |
| 10/18/2024 | $96.92 | $93.26 (-3.78%) | $97.37 | $92.53 | 5.95 M | $12.86 B |
| 10/17/2024 | $90.60 | $89.71 (-0.98%) | $90.86 | $86.41 | 6.74 M | $12.37 B |
| 10/16/2024 | $97.40 | $95.25 (-2.21%) | $98.29 | $94.53 | 3.38 M | $13.14 B |
| 10/15/2024 | $100.98 | $96.21 (-4.72%) | $104.60 | $95.03 | 8.40 M | $13.27 B |
| 10/14/2024 | $108.63 | $106.35 (-2.1%) | $111.98 | $105.51 | 4.39 M | $14.67 B |
| 10/11/2024 | $104.07 | $111.02 (6.68%) | $114.43 | $103.75 | 6.15 M | $15.31 B |
| 10/10/2024 | $109.49 | $107.17 (-2.12%) | $110.50 | $100.52 | 8.82 M | $14.78 B |
| 10/09/2024 | $105.01 | $110.92 (5.63%) | $112.69 | $102.18 | 8.75 M | $15.30 B |
| 10/08/2024 | $104.90 | $112.08 (6.84%) | $113.38 | $102.00 | 17.14 M | $15.46 B |
| 10/07/2024 | $129.97 | $128.93 (-0.8%) | $130.50 | $121.05 | 12.56 M | $17.78 B |
| 10/04/2024 | $124.27 | $127.98 (2.99%) | $128.30 | $118.09 | 14.55 M | $17.65 B |
| 10/03/2024 | $108.30 | $122.79 (13.38%) | $124.41 | $108.00 | 19.44 M | $16.94 B |
| 10/02/2024 | $118.67 | $112.85 (-4.9%) | $127.33 | $106.30 | 24.60 M | $15.57 B |
| 10/01/2024 | $96.05 | $107.54 (11.96%) | $108.60 | $94.66 | 13.61 M | $14.83 B |
| 09/30/2024 | $93.01 | $95.65 (2.84%) | $102.99 | $92.00 | 18.12 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 |