5 DAY PERFORMANCE
+7.99%
1 MONTH PERFORMANCE
-8.22%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+18.60%
1 YEAR PERFORMANCE
+48.00%
Futu Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $93.60 | $94.53 (0.99%) | $95.68 | $92.61 | 1.06 M | $13.28 B |
| 04/30/2025 | $89.50 | $92.31 (3.14%) | $92.68 | $89.30 | 1.49 M | $12.93 B |
| 04/29/2025 | $89.90 | $92.07 (2.41%) | $92.46 | $89.90 | 1.88 M | $12.90 B |
| 04/28/2025 | $85.61 | $89.68 (4.75%) | $90.76 | $85.44 | 2.27 M | $12.56 B |
| 04/25/2025 | $87.82 | $87.85 (0.03%) | $89.86 | $86.32 | 5.04 M | $12.31 B |
| 04/24/2025 | $88.00 | $93.89 (6.69%) | $94.18 | $86.44 | 2.91 M | $13.15 B |
| 04/23/2025 | $88.70 | $88.28 (-0.47%) | $92.78 | $87.90 | 3.30 M | $12.37 B |
| 04/22/2025 | $82.40 | $85.34 (3.57%) | $86.79 | $81.46 | 2.89 M | $11.96 B |
| 04/21/2025 | $79.84 | $80.22 (0.48%) | $80.38 | $77.65 | 1.29 M | $11.24 B |
| 04/17/2025 | $81.80 | $79.65 (-2.63%) | $82.59 | $78.98 | 1.85 M | $11.16 B |
| 04/16/2025 | $80.65 | $80.50 (-0.19%) | $81.56 | $79.00 | 2.46 M | $11.28 B |
| 04/15/2025 | $85.02 | $83.74 (-1.51%) | $85.83 | $82.95 | 3.52 M | $11.73 B |
| 04/14/2025 | $82.23 | $85.26 (3.68%) | $89.37 | $81.20 | 5.17 M | $11.94 B |
| 04/11/2025 | $76.33 | $80.39 (5.32%) | $81.38 | $74.10 | 5.07 M | $11.26 B |
| 04/10/2025 | $78.23 | $74.81 (-4.37%) | $79.53 | $73.42 | 4.10 M | $10.48 B |
| 04/09/2025 | $75.00 | $80.19 (6.92%) | $82.67 | $70.60 | 7.50 M | $11.23 B |
| 04/08/2025 | $83.64 | $75.26 (-10.02%) | $83.70 | $74.00 | 4.43 M | $10.54 B |
| 04/07/2025 | $79.39 | $79.11 (-0.35%) | $87.36 | $77.20 | 6.73 M | $11.08 B |
| 04/04/2025 | $89.40 | $83.51 (-6.59%) | $89.40 | $79.80 | 8.70 M | $11.70 B |
| 04/03/2025 | $97.92 | $97.49 (-0.44%) | $98.88 | $95.40 | 3.26 M | $13.66 B |
| 04/02/2025 | $103.37 | $103.47 (0.1%) | $104.30 | $102.02 | 1.11 M | $14.50 B |
| 04/01/2025 | $101.18 | $103.37 (2.16%) | $104.05 | $100.93 | 2.25 M | $14.48 B |
| 03/31/2025 | $101.00 | $102.35 (1.34%) | $102.71 | $98.15 | 3.38 M | $14.34 B |
| 03/28/2025 | $107.13 | $103.62 (-3.28%) | $108.50 | $102.22 | 3.09 M | $14.52 B |
| 03/27/2025 | $106.88 | $109.68 (2.62%) | $114.50 | $106.88 | 3.55 M | $15.37 B |
| 03/26/2025 | $108.43 | $107.51 (-0.85%) | $110.03 | $105.93 | 1.25 M | $15.06 B |
| 03/25/2025 | $105.99 | $107.99 (1.89%) | $109.34 | $105.81 | 1.38 M | $15.13 B |
| 03/24/2025 | $109.46 | $107.76 (-1.55%) | $110.50 | $107.24 | 1.54 M | $15.10 B |
| 03/21/2025 | $106.66 | $106.36 (-0.28%) | $107.26 | $104.78 | 2.00 M | $14.90 B |
| 03/20/2025 | $110.40 | $109.13 (-1.15%) | $111.50 | $107.05 | 2.62 M | $15.29 B |
| 03/19/2025 | $116.25 | $114.70 (-1.33%) | $118.34 | $114.03 | 1.64 M | $16.07 B |
| 03/18/2025 | $117.50 | $114.47 (-2.58%) | $122.50 | $113.70 | 3.61 M | $16.04 B |
| 03/17/2025 | $117.98 | $117.11 (-0.74%) | $118.60 | $112.25 | 4.05 M | $16.41 B |
| 03/14/2025 | $112.99 | $118.47 (4.85%) | $121.09 | $112.90 | 4.59 M | $16.60 B |
| 03/13/2025 | $108.60 | $107.52 (-0.99%) | $113.26 | $104.51 | 4.20 M | $15.06 B |
| 03/12/2025 | $111.35 | $111.73 (0.34%) | $112.58 | $107.55 | 2.85 M | $15.65 B |
| 03/11/2025 | $108.93 | $110.28 (1.24%) | $111.69 | $106.91 | 2.21 M | $15.45 B |
| 03/10/2025 | $109.50 | $106.06 (-3.14%) | $112.10 | $104.15 | 2.98 M | $14.86 B |
| 03/07/2025 | $117.12 | $113.00 (-3.52%) | $119.81 | $112.40 | 2.53 M | $15.83 B |
| 03/06/2025 | $119.22 | $116.79 (-2.04%) | $122.64 | $114.88 | 3.29 M | $16.36 B |
| 03/05/2025 | $112.00 | $121.09 (8.12%) | $121.19 | $112.00 | 3.77 M | $16.96 B |
| 03/04/2025 | $104.25 | $108.18 (3.77%) | $111.36 | $101.54 | 2.57 M | $15.16 B |
| 03/03/2025 | $109.70 | $103.74 (-5.43%) | $109.98 | $103.10 | 1.65 M | $14.53 B |
| 02/28/2025 | $104.25 | $109.19 (4.74%) | $109.83 | $104.04 | 1.68 M | $15.30 B |
| 02/27/2025 | $111.31 | $111.43 (0.11%) | $114.55 | $109.04 | 1.60 M | $15.61 B |
| 02/26/2025 | $112.68 | $114.00 (1.17%) | $116.50 | $112.03 | 4.34 M | $15.97 B |
| 02/25/2025 | $111.38 | $104.58 (-6.11%) | $111.38 | $103.91 | 3.35 M | $14.65 B |
| 02/24/2025 | $116.34 | $110.28 (-5.21%) | $116.63 | $105.02 | 5.19 M | $15.45 B |
| 02/21/2025 | $127.08 | $121.40 (-4.47%) | $130.88 | $121.36 | 4.39 M | $17.01 B |
| 02/20/2025 | $127.32 | $120.59 (-5.29%) | $130.20 | $120.14 | 4.02 M | $16.89 B |
| 02/19/2025 | $123.91 | $121.36 (-2.06%) | $124.18 | $120.40 | 1.73 M | $17.00 B |
| 02/18/2025 | $124.44 | $123.56 (-0.71%) | $125.26 | $116.60 | 3.53 M | $17.31 B |
| 02/14/2025 | $125.71 | $121.82 (-3.09%) | $127.39 | $119.05 | 5.57 M | $17.07 B |
| 02/13/2025 | $111.80 | $117.92 (5.47%) | $119.38 | $110.57 | 3.67 M | $16.52 B |
| 02/12/2025 | $109.82 | $115.81 (5.45%) | $117.36 | $109.75 | 4.54 M | $16.22 B |
| 02/11/2025 | $105.50 | $105.88 (0.36%) | $109.57 | $104.88 | 2.16 M | $14.83 B |
| 02/10/2025 | $110.30 | $107.60 (-2.45%) | $111.47 | $104.48 | 3.31 M | $15.07 B |
| 02/07/2025 | $100.00 | $105.64 (5.64%) | $106.96 | $100.00 | 5.05 M | $14.80 B |
| 02/06/2025 | $97.99 | $97.16 (-0.85%) | $98.69 | $96.79 | 1.52 M | $13.61 B |
| 02/05/2025 | $95.83 | $94.12 (-1.78%) | $96.37 | $94.02 | 1.31 M | $13.19 B |
| 02/04/2025 | $95.80 | $98.72 (3.05%) | $100.23 | $95.80 | 3.28 M | $13.83 B |
| 02/03/2025 | $92.10 | $92.94 (0.91%) | $96.50 | $91.29 | 1.85 M | $13.02 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.
