5 DAY PERFORMANCE
+8.13%
1 MONTH PERFORMANCE
+16.01%
3 MONTH PERFORMANCE
+54.89%
6 MONTH PERFORMANCE
+47.56%
YEAR-TO-DATE PERFORMANCE
+117.53%
1 YEAR PERFORMANCE
+186.09%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $170.00 | $172.67 (1.57%) | $174.80 | $168.93 | 1.74 M | |
| 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 |
| 08/08/2025 | $156.26 | $160.92 (2.98%) | $161.36 | $155.28 | 1.73 M | $22.40 B |
| 08/07/2025 | $156.59 | $156.59 (0%) | $159.39 | $155.51 | 1.26 M | $21.79 B |
| 08/06/2025 | $154.41 | $155.03 (0.4%) | $155.60 | $151.85 | 1.35 M | $21.58 B |
| 08/05/2025 | $152.44 | $155.18 (1.8%) | $157.60 | $151.97 | 2.27 M | $21.60 B |
| 08/04/2025 | $145.17 | $150.93 (3.97%) | $150.99 | $144.79 | 2.21 M | $21.01 B |
| 08/01/2025 | $144.98 | $141.67 (-2.28%) | $146.89 | $141.15 | 3.91 M | $19.72 B |
| 07/31/2025 | $151.60 | $153.68 (1.37%) | $153.88 | $146.11 | 2.85 M | $21.39 B |
| 07/30/2025 | $154.50 | $150.94 (-2.3%) | $154.66 | $150.39 | 2.09 M | $21.01 B |
| 07/29/2025 | $163.80 | $155.23 (-5.23%) | $164.33 | $154.36 | 2.49 M | $21.60 B |
| 07/28/2025 | $166.87 | $162.67 (-2.52%) | $168.69 | $161.20 | 1.19 M | $22.64 B |
| 07/25/2025 | $162.19 | $163.61 (0.88%) | $164.99 | $161.28 | 1.58 M | $22.77 B |
| 07/24/2025 | $170.39 | $166.86 (-2.07%) | $170.47 | $165.04 | 1.46 M | $23.22 B |
| 07/23/2025 | $167.20 | $168.89 (1.01%) | $174.36 | $167.20 | 3.70 M | $23.51 B |
| 07/22/2025 | $160.11 | $164.25 (2.59%) | $165.57 | $155.52 | 2.73 M | $22.86 B |
| 07/21/2025 | $162.75 | $160.27 (-1.52%) | $163.77 | $159.10 | 2.06 M | $22.31 B |
| 07/18/2025 | $154.80 | $160.57 (3.73%) | $169.80 | $154.63 | 6.48 M | $22.35 B |
| 07/17/2025 | $146.06 | $150.06 (2.74%) | $150.99 | $145.22 | 3.17 M | $20.89 B |
| 07/16/2025 | $145.92 | $143.59 (-1.6%) | $145.92 | $140.31 | 2.43 M | $19.98 B |
| 07/15/2025 | $149.00 | $145.92 (-2.07%) | $149.54 | $144.20 | 2.26 M | $20.31 B |
| 07/14/2025 | $150.98 | $146.90 (-2.7%) | $151.36 | $145.76 | 2.27 M | $20.45 B |
| 07/11/2025 | $145.28 | $149.99 (3.24%) | $150.00 | $142.88 | 4.40 M | $20.88 B |
| 07/10/2025 | $147.21 | $143.49 (-2.53%) | $150.01 | $141.71 | 4.19 M | $19.97 B |
| 07/09/2025 | $129.79 | $142.40 (9.72%) | $143.79 | $129.76 | 4.95 M | $19.82 B |
| 07/08/2025 | $127.72 | $130.53 (2.2%) | $132.60 | $127.52 | 3.59 M | $18.17 B |
| 07/07/2025 | $122.37 | $123.13 (0.62%) | $126.19 | $122.09 | 1.83 M | $17.14 B |
| 07/03/2025 | $120.60 | $121.79 (0.99%) | $122.64 | $119.00 | 785.64 K | $16.95 B |
| 07/02/2025 | $121.64 | $120.32 (-1.09%) | $122.82 | $117.78 | 1.49 M | $16.75 B |
| 07/01/2025 | $123.00 | $121.64 (-1.11%) | $123.96 | $120.07 | 1.08 M | $16.93 B |
| 06/30/2025 | $121.26 | $123.59 (1.92%) | $126.00 | $119.61 | 2.33 M | $17.20 B |
| 06/27/2025 | $122.86 | $121.23 (-1.33%) | $124.40 | $120.21 | 843.75 K | $16.87 B |
| 06/26/2025 | $122.72 | $123.21 (0.4%) | $124.73 | $119.27 | 1.65 M | $17.15 B |
| 06/25/2025 | $125.20 | $124.33 (-0.69%) | $127.11 | $120.23 | 3.99 M | $17.30 B |
| 06/24/2025 | $116.88 | $117.30 (0.36%) | $118.45 | $115.19 | 1.81 M | $16.33 B |
| 06/23/2025 | $115.72 | $112.75 (-2.57%) | $115.88 | $111.32 | 1.70 M | $15.69 B |
| 06/20/2025 | $120.00 | $114.31 (-4.74%) | $120.68 | $113.88 | 2.08 M | $15.91 B |
| 06/18/2025 | $120.00 | $122.16 (1.8%) | $123.25 | $119.85 | 1.35 M | $17.00 B |
| 06/17/2025 | $121.79 | $121.69 (-0.08%) | $122.86 | $119.82 | 1.58 M | $16.94 B |
| 06/16/2025 | $114.25 | $123.51 (8.11%) | $124.69 | $114.05 | 3.64 M | $17.19 B |
| 06/13/2025 | $111.60 | $111.50 (-0.09%) | $112.93 | $110.50 | 859.80 K | $15.52 B |
| 06/12/2025 | $112.99 | $114.12 (1%) | $115.96 | $112.31 | 1.11 M | $15.88 B |
| 06/11/2025 | $110.26 | $114.68 (4.01%) | $117.40 | $109.85 | 3.65 M | $15.96 B |
| 06/10/2025 | $109.18 | $107.57 (-1.47%) | $109.31 | $106.10 | 1.39 M | $14.97 B |
| 06/09/2025 | $108.60 | $108.96 (0.33%) | $110.20 | $107.92 | 1.82 M | $15.16 B |
| 06/06/2025 | $107.98 | $106.07 (-1.77%) | $107.98 | $103.43 | 1.73 M | $14.76 B |
| 06/05/2025 | $113.84 | $107.58 (-5.5%) | $114.24 | $106.54 | 3.16 M | $14.97 B |
| 06/04/2025 | $105.77 | $112.14 (6.02%) | $113.43 | $105.73 | 3.05 M | $15.61 B |
| 06/03/2025 | $105.00 | $104.87 (-0.12%) | $105.68 | $102.20 | 1.57 M | $14.60 B |
| 06/02/2025 | $104.00 | $103.73 (-0.26%) | $104.39 | $101.00 | 1.58 M | $14.44 B |
| 05/30/2025 | $106.30 | $101.93 (-4.11%) | $106.30 | $100.50 | 3.67 M | $14.19 B |
| 05/29/2025 | $114.80 | $107.36 (-6.48%) | $118.52 | $106.20 | 6.25 M | $14.94 B |
| 05/28/2025 | $107.03 | $107.71 (0.64%) | $108.82 | $105.32 | 1.41 M | $14.99 B |
| 05/27/2025 | $111.25 | $106.88 (-3.93%) | $112.54 | $106.20 | 2.54 M | $14.88 B |
| 05/23/2025 | $108.40 | $111.76 (3.1%) | $112.15 | $107.71 | 1.25 M | $15.55 B |
| 05/22/2025 | $108.70 | $111.44 (2.52%) | $112.65 | $107.80 | 1.42 M | $15.51 B |
| 05/21/2025 | $110.95 | $109.19 (-1.59%) | $112.33 | $107.88 | 1.93 M | $15.20 B |
| 05/20/2025 | $111.00 | $110.03 (-0.87%) | $112.66 | $110.02 | 1.48 M | $15.31 B |
| 05/19/2025 | $105.26 | $109.60 (4.12%) | $110.82 | $105.02 | 2.43 M | $15.25 B |
| 05/16/2025 | $104.44 | $107.58 (3.01%) | $108.30 | $104.44 | 2.23 M | $14.97 B |
| 05/15/2025 | $107.51 | $105.76 (-1.63%) | $108.50 | $103.01 | 2.76 M | $14.72 B |
| 05/14/2025 | $114.25 | $111.71 (-2.22%) | $114.98 | $109.97 | 1.90 M | $15.55 B |
| 05/13/2025 | $107.63 | $112.34 (4.38%) | $114.47 | $105.62 | 2.36 M | $15.64 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.
