5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-14.83%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
+2.50%
1 YEAR PERFORMANCE
+73.20%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $167.94 | $168.32 (0.23%) | $172.53 | $167.78 | 1.52 M | $23.45 B |
| 01/27/2026 | $165.81 | $163.04 (-1.67%) | $166.40 | $162.99 | 1.36 M | $22.72 B |
| 01/26/2026 | $162.01 | $163.00 (0.61%) | $164.94 | $160.00 | 992.40 K | $22.71 B |
| 01/23/2026 | $164.75 | $161.65 (-1.88%) | $165.58 | $161.20 | 1.44 M | $22.53 B |
| 01/22/2026 | $169.24 | $162.00 (-4.28%) | $169.30 | $160.39 | 1.74 M | $22.57 B |
| 01/21/2026 | $172.55 | $165.96 (-3.82%) | $172.58 | $163.69 | 1.63 M | $23.13 B |
| 01/20/2026 | $167.00 | $170.63 (2.17%) | $172.75 | $166.50 | 1.52 M | $23.78 B |
| 01/16/2026 | $176.50 | $171.80 (-2.66%) | $178.49 | $169.11 | 1.35 M | $23.94 B |
| 01/15/2026 | $177.06 | $176.50 (-0.32%) | $178.98 | $175.50 | 2.36 M | $24.59 B |
| 01/14/2026 | $180.95 | $174.05 (-3.81%) | $181.10 | $172.53 | 2.01 M | $24.25 B |
| 01/13/2026 | $185.70 | $184.08 (-0.87%) | $186.28 | $179.79 | 1.89 M | $25.65 B |
| 01/12/2026 | $183.85 | $188.11 (2.32%) | $189.38 | $179.99 | 1.79 M | $26.21 B |
| 01/09/2026 | $181.35 | $178.49 (-1.58%) | $182.00 | $176.80 | 997.54 K | $24.87 B |
| 01/08/2026 | $176.50 | $180.08 (2.03%) | $181.31 | $176.50 | 593.20 K | $25.09 B |
| 01/07/2026 | $178.30 | $177.07 (-0.69%) | $180.32 | $176.80 | 664.30 K | $24.67 B |
| 01/06/2026 | $186.46 | $180.32 (-3.29%) | $188.38 | $179.83 | 2.05 M | $25.13 B |
| 01/05/2026 | $179.49 | $181.02 (0.85%) | $181.95 | $173.85 | 1.52 M | $25.22 B |
| 01/02/2026 | $170.59 | $178.46 (4.61%) | $179.09 | $170.44 | 2.15 M | $24.87 B |
| 12/31/2025 | $164.60 | $164.21 (-0.24%) | $166.18 | $164.20 | 649.95 K | $22.88 B |
| 12/30/2025 | $165.32 | $165.27 (-0.03%) | $168.22 | $165.09 | 642.35 K | $23.03 B |
| 12/29/2025 | $163.24 | $166.03 (1.71%) | $166.12 | $162.93 | 587.50 K | $23.14 B |
| 12/26/2025 | $164.15 | $165.19 (0.63%) | $166.17 | $163.66 | 402.40 K | $23.02 B |
| 12/24/2025 | $164.93 | $164.67 (-0.16%) | $165.50 | $163.50 | 488.30 K | $22.95 B |
| 12/23/2025 | $164.40 | $165.12 (0.44%) | $165.56 | $162.80 | 705.95 K | $23.01 B |
| 12/22/2025 | $166.80 | $165.49 (-0.79%) | $167.55 | $163.87 | 1.13 M | $23.06 B |
| 12/19/2025 | $165.33 | $164.66 (-0.41%) | $166.45 | $164.20 | 913.30 K | $22.94 B |
| 12/18/2025 | $163.77 | $163.84 (0.04%) | $164.78 | $160.48 | 815.60 K | $22.83 B |
| 12/17/2025 | $165.25 | $160.33 (-2.98%) | $166.67 | $159.92 | 1.34 M | $22.34 B |
| 12/16/2025 | $160.00 | $163.39 (2.12%) | $166.50 | $159.00 | 1.32 M | $22.77 B |
| 12/15/2025 | $171.87 | $161.89 (-5.81%) | $171.87 | $161.28 | 1.69 M | $22.56 B |
| 12/12/2025 | $175.12 | $171.45 (-2.1%) | $176.65 | $169.80 | 1.22 M | $23.89 B |
| 12/11/2025 | $170.79 | $172.77 (1.16%) | $175.60 | $169.70 | 1.54 M | $24.07 B |
| 12/10/2025 | $173.25 | $173.36 (0.06%) | $175.77 | $169.00 | 913.90 K | $24.16 B |
| 12/09/2025 | $168.84 | $173.37 (2.68%) | $175.02 | $166.60 | 945.93 K | $24.16 B |
| 12/08/2025 | $172.28 | $171.94 (-0.2%) | $173.45 | $170.18 | 715.80 K | $23.96 B |
| 12/05/2025 | $173.84 | $171.30 (-1.46%) | $174.11 | $170.68 | 707.20 K | $23.87 B |
| 12/04/2025 | $170.73 | $170.87 (0.08%) | $175.98 | $169.53 | 1.54 M | $23.81 B |
| 12/03/2025 | $169.00 | $168.29 (-0.42%) | $169.42 | $167.13 | 613.52 K | $23.45 B |
| 12/02/2025 | $171.97 | $169.62 (-1.37%) | $173.40 | $168.63 | 816.80 K | $23.64 B |
| 12/01/2025 | $166.24 | $170.73 (2.7%) | $171.33 | $165.51 | 837.80 K | $23.79 B |
| 11/28/2025 | $170.26 | $169.66 (-0.35%) | $170.50 | $167.00 | 622.70 K | $23.64 B |
| 11/26/2025 | $170.50 | $169.60 (-0.53%) | $172.99 | $168.59 | 936.00 K | $23.63 B |
| 11/25/2025 | $171.52 | $168.30 (-1.88%) | $172.50 | $166.00 | 978.40 K | $23.45 B |
| 11/24/2025 | $165.22 | $171.52 (3.81%) | $172.29 | $165.22 | 2.43 M | $23.90 B |
| 11/21/2025 | $154.70 | $161.52 (4.41%) | $163.48 | $154.00 | 2.38 M | $22.51 B |
| 11/20/2025 | $170.58 | $153.79 (-9.84%) | $170.87 | $153.36 | 2.80 M | $21.43 B |
| 11/19/2025 | $171.54 | $165.90 (-3.29%) | $171.54 | $163.10 | 1.77 M | $23.12 B |
| 11/18/2025 | $166.09 | $167.74 (0.99%) | $172.60 | $163.87 | 2.57 M | $23.37 B |
| 11/17/2025 | $167.85 | $168.57 (0.43%) | $170.28 | $165.75 | 2.67 M | $23.49 B |
| 11/14/2025 | $171.50 | $165.77 (-3.34%) | $174.41 | $165.61 | 2.98 M | $23.07 B |
| 11/13/2025 | $185.93 | $179.68 (-3.36%) | $187.64 | $176.77 | 1.42 M | $25.01 B |
| 11/12/2025 | $188.00 | $186.19 (-0.96%) | $188.54 | $183.71 | 521.70 K | $25.91 B |
| 11/11/2025 | $185.53 | $186.56 (0.56%) | $188.61 | $183.80 | 656.24 K | $25.97 B |
| 11/10/2025 | $189.31 | $187.77 (-0.81%) | $190.51 | $186.50 | 1.05 M | $26.13 B |
| 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 |
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.
