5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
+15.18%
6 MONTH PERFORMANCE
+81.10%
YEAR-TO-DATE PERFORMANCE
+131.70%
1 YEAR PERFORMANCE
+96.11%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $180.39 | $185.34 (2.74%) | $185.64 | $176.30 | 1.33 M | $25.80 B |
| 11/06/2025 | $189.13 | $184.09 (-2.66%) | $192.26 | $182.63 | 1.11 M | $25.62 B |
| 11/05/2025 | $182.00 | $187.68 (3.12%) | $191.21 | $177.96 | 1.79 M | $26.12 B |
| 11/04/2025 | $187.00 | $179.54 (-3.99%) | $187.71 | $179.14 | 2.57 M | $24.99 B |
| 11/03/2025 | $201.00 | $194.24 (-3.36%) | $202.53 | $191.86 | 1.53 M | $27.03 B |
| 10/31/2025 | $192.70 | $199.04 (3.29%) | $201.50 | $190.78 | 2.26 M | $27.70 B |
| 10/30/2025 | $189.71 | $189.69 (-0.01%) | $197.68 | $188.52 | 2.34 M | $26.40 B |
| 10/29/2025 | $190.99 | $197.62 (3.47%) | $200.00 | $190.50 | 2.75 M | $27.50 B |
| 10/28/2025 | $182.98 | $187.74 (2.6%) | $189.50 | $178.02 | 2.32 M | $26.13 B |
| 10/27/2025 | $184.49 | $182.04 (-1.33%) | $186.34 | $181.41 | 2.01 M | $25.34 B |
| 10/24/2025 | $174.90 | $178.38 (1.99%) | $183.50 | $174.49 | 3.16 M | $24.83 B |
| 10/23/2025 | $165.00 | $170.69 (3.45%) | $171.08 | $164.26 | 1.51 M | $23.76 B |
| 10/22/2025 | $168.40 | $164.68 (-2.21%) | $169.25 | $163.05 | 1.39 M | $22.92 B |
| 10/21/2025 | $167.48 | $169.21 (1.03%) | $169.50 | $164.88 | 1.51 M | $23.55 B |
| 10/20/2025 | $165.26 | $167.82 (1.55%) | $168.60 | $162.90 | 1.80 M | $23.36 B |
| 10/17/2025 | $155.10 | $163.53 (5.44%) | $166.00 | $153.51 | 4.01 M | $22.76 B |
| 10/16/2025 | $158.26 | $156.60 (-1.05%) | $160.49 | $155.41 | 2.77 M | $21.80 B |
| 10/15/2025 | $165.06 | $157.38 (-4.65%) | $167.50 | $156.72 | 2.17 M | $21.90 B |
| 10/14/2025 | $155.54 | $158.50 (1.9%) | $160.94 | $154.87 | 2.26 M | $22.06 B |
| 10/13/2025 | $164.80 | $161.43 (-2.04%) | $165.99 | $160.81 | 2.66 M | $22.47 B |
| 10/10/2025 | $172.37 | $154.60 (-10.31%) | $173.01 | $151.59 | 6.13 M | $21.52 B |
| 10/09/2025 | $178.64 | $174.00 (-2.6%) | $180.00 | $172.75 | 1.89 M | $24.22 B |
| 10/08/2025 | $172.64 | $178.65 (3.48%) | $179.38 | $172.03 | 2.46 M | $24.86 B |
| 10/07/2025 | $173.84 | $170.93 (-1.67%) | $179.41 | $170.72 | 2.02 M | $23.79 B |
| 10/06/2025 | $170.50 | $173.09 (1.52%) | $175.05 | $169.90 | 1.89 M | $24.09 B |
| 10/03/2025 | $169.00 | $169.98 (0.58%) | $171.05 | $164.65 | 2.33 M | $23.66 B |
| 10/02/2025 | $181.52 | $166.25 (-8.41%) | $185.33 | $164.23 | 5.98 M | $23.14 B |
| 10/01/2025 | $174.10 | $176.43 (1.34%) | $177.91 | $172.78 | 1.24 M | $24.56 B |
| 09/30/2025 | $174.85 | $173.91 (-0.54%) | $179.37 | $172.38 | 1.41 M | $24.20 B |
| 09/29/2025 | $178.70 | $173.65 (-2.83%) | $179.90 | $170.81 | 2.45 M | $24.17 B |
| 09/26/2025 | $176.31 | $172.85 (-1.96%) | $176.40 | $168.60 | 3.01 M | $24.06 B |
| 09/25/2025 | $174.80 | $179.14 (2.48%) | $183.66 | $174.30 | 3.64 M | $24.93 B |
| 09/24/2025 | $171.60 | $176.46 (2.83%) | $180.63 | $170.37 | 4.15 M | $24.56 B |
| 09/23/2025 | $169.13 | $167.09 (-1.21%) | $170.20 | $166.33 | 2.12 M | $23.26 B |
| 09/22/2025 | $175.67 | $167.72 (-4.53%) | $176.65 | $165.89 | 4.01 M | $23.34 B |
| 09/19/2025 | $175.00 | $177.99 (1.71%) | $178.06 | $172.99 | 2.13 M | $24.77 B |
| 09/18/2025 | $174.80 | $173.92 (-0.5%) | $178.08 | $172.10 | 2.30 M | $24.21 B |
| 09/17/2025 | $180.62 | $174.95 (-3.14%) | $180.81 | $172.40 | 3.54 M | $24.35 B |
| 09/16/2025 | $180.61 | $175.67 (-2.74%) | $180.99 | $173.88 | 2.54 M | $24.45 B |
| 09/15/2025 | $186.79 | $180.67 (-3.28%) | $186.79 | $178.51 | 2.35 M | $25.15 B |
| 09/12/2025 | $186.67 | $185.89 (-0.42%) | $186.88 | $182.41 | 927.21 K | $25.87 B |
| 09/11/2025 | $185.80 | $186.12 (0.17%) | $187.74 | $183.81 | 1.79 M | $25.90 B |
| 09/10/2025 | $189.67 | $181.48 (-4.32%) | $192.68 | $178.78 | 2.98 M | $25.26 B |
| 09/09/2025 | $190.05 | $188.08 (-1.04%) | $194.41 | $187.14 | 1.50 M | $26.18 B |
| 09/08/2025 | $190.00 | $187.63 (-1.25%) | $192.65 | $182.89 | 1.39 M | $26.11 B |
| 09/05/2025 | $195.28 | $187.28 (-4.1%) | $199.86 | $187.26 | 1.90 M | $26.07 B |
| 09/04/2025 | $189.24 | $189.12 (-0.06%) | $190.10 | $184.11 | 1.74 M | $26.32 B |
| 09/03/2025 | $187.16 | $193.95 (3.63%) | $194.00 | $185.18 | 1.72 M | $26.99 B |
| 09/02/2025 | $180.84 | $186.98 (3.4%) | $187.12 | $175.51 | 1.92 M | $26.02 B |
| 08/29/2025 | $187.87 | $185.60 (-1.21%) | $191.60 | $183.51 | 2.32 M | $25.83 B |
| 08/28/2025 | $186.61 | $186.11 (-0.27%) | $190.02 | $184.64 | 2.23 M | $25.90 B |
| 08/27/2025 | $183.28 | $183.93 (0.35%) | $185.27 | $177.51 | 2.19 M | $25.60 B |
| 08/26/2025 | $190.84 | $189.95 (-0.47%) | $194.72 | $189.00 | 1.98 M | $26.44 B |
| 08/25/2025 | $191.62 | $194.74 (1.63%) | $197.35 | $189.65 | 2.36 M | $27.10 B |
| 08/22/2025 | $185.08 | $190.64 (3%) | $194.32 | $184.74 | 3.11 M | $26.53 B |
| 08/21/2025 | $176.77 | $180.45 (2.08%) | $184.45 | $176.62 | 3.73 M | $25.11 B |
| 08/20/2025 | $169.38 | $178.66 (5.48%) | $178.79 | $161.90 | 5.47 M | $24.87 B |
| 08/19/2025 | $171.38 | $168.52 (-1.67%) | $174.37 | $167.80 | 2.22 M | $23.45 B |
| 08/18/2025 | $177.00 | $172.92 (-2.31%) | $178.83 | $171.13 | 1.45 M | $24.07 B |
| 08/15/2025 | $177.08 | $174.25 (-1.6%) | $177.64 | $172.99 | 1.49 M | $24.25 B |
| 08/14/2025 | $173.30 | $174.75 (0.84%) | $179.17 | $171.00 | 2.04 M | $24.32 B |
| 08/13/2025 | $170.00 | $176.48 (3.81%) | $178.32 | $168.93 | 4.55 M | $24.56 B |
| 08/12/2025 | $162.00 | $165.18 (1.96%) | $167.38 | $161.64 | 1.68 M | $22.99 B |
| 08/11/2025 | $161.06 | $159.50 (-0.97%) | $161.30 | $157.51 | 1.13 M | $22.20 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.
