Dark

FUTU
Futu Holdings Limited
stock NASDAQ ADR

Market Open

Oct 29, 2025 1:43:15 PM EDT

197.52USD+5.120%(+9.62)1,987,719

196.00Bid 197.85Ask 1.85Spread

Pre-market

Oct 29, 2025 9:28:30 AM EDT

191.00USD+1.650%(+3.10)13,416

After-hours

Oct 28, 2025 4:56:30 PM EDT

187.40USD-0.266%(-0.50)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	190.6000	199.9900	190.6000	197.5200	+5.120%	1,987,719	0.000%
2025-10-28	182.5500	189.4700	178.5300	187.9000	+3.264%	2,310,231	+5.120%
2025-10-27	184.1200	186.3000	181.7900	181.9600	+1.978%	2,005,489	+8.551%
2025-10-24	174.9800	183.2500	174.9200	178.4300	+4.541%	3,146,822	+10.699%
2025-10-23	164.5900	171.0800	164.4300	170.6800	+3.662%	1,507,214	+15.725%
2025-10-22	168.3000	168.9200	163.1000	164.6500	-2.695%	1,385,095	+19.964%
2025-10-21	167.9700	169.4900	164.9900	169.2100	+0.828%	1,511,690	+16.731%
2025-10-20	165.2600	168.6000	162.9000	167.8200	+2.623%	1,802,850	+17.698%
2025-10-17	155.1000	166.0000	153.5100	163.5300	+4.425%	4,011,624	+20.785%
2025-10-16	158.2600	160.4900	155.4100	156.6000	-0.496%	2,767,321	+26.130%
2025-10-15	165.0600	167.5000	156.7200	157.3800	-0.707%	2,172,006	+25.505%
2025-10-14	155.5400	160.9400	154.8650	158.5000	-1.815%	2,258,040	+24.618%
2025-10-13	164.7950	165.9900	160.8100	161.4300	+4.418%	2,655,266	+22.356%
2025-10-10	172.3700	173.0100	151.5911	154.6000	-11.149%	6,126,352	+27.762%
2025-10-09	178.6400	180.0000	172.7500	174.0000	-2.603%	1,893,791	+13.517%
2025-10-08	172.6400	179.3800	172.0300	178.6500	+4.516%	2,457,860	+10.563%
2025-10-07	173.8400	179.4100	170.7201	170.9300	-1.248%	2,017,030	+15.556%
2025-10-06	170.5000	175.0500	169.9000	173.0900	+1.830%	1,892,759	+14.114%
2025-10-03	169.0000	171.0500	164.6500	169.9800	+2.244%	2,325,426	+16.202%
2025-10-02	181.5200	185.3300	164.2300	166.2500	-5.770%	5,979,868	+18.809%
2025-10-01	174.1000	177.9100	172.7800	176.4300	+1.449%	1,239,628	+11.954%
2025-09-30	174.8500	179.3699	172.3800	173.9100	+0.150%	1,408,121	+13.576%
2025-09-29	178.7000	179.9000	170.8100	173.6500	+0.463%	2,446,400	+13.746%
2025-09-26	176.3100	176.4000	168.6000	172.8500	-3.511%	3,008,092	+14.272%
2025-09-25	174.8000	183.6600	174.3000	179.1400	+1.519%	3,638,189	+10.260%
2025-09-24	171.5950	180.6300	170.3700	176.4600	+5.608%	4,154,508	+11.935%
2025-09-23	169.1300	170.2000	166.3300	167.0900	-0.376%	2,119,805	+18.212%
2025-09-22	175.6700	176.6500	165.8900	167.7200	-5.770%	4,011,702	+17.768%
2025-09-19	175.0000	178.0600	172.9900	177.9900	+2.340%	2,129,673	+10.973%
2025-09-18	174.8000	178.0800	172.1000	173.9200	-0.589%	2,299,924	+13.569%
2025-09-17	180.6200	180.8100	172.4000	174.9500	-0.410%	3,535,080	+12.901%
2025-09-16	180.6100	180.9900	173.8750	175.6700	-2.767%	2,538,819	+12.438%
2025-09-15	186.7850	186.7850	178.5100	180.6700	-2.808%	2,351,641	+9.326%
2025-09-12	186.6700	186.8800	182.4079	185.8900	-0.121%	927,208	+6.256%
2025-09-11	185.8000	187.7400	183.8100	186.1150	+2.554%	1,788,816	+6.128%
2025-09-10	189.6700	192.6800	178.7800	181.4800	-3.509%	2,977,572	+8.838%
2025-09-09	190.0500	194.4100	187.1400	188.0800	+0.240%	1,495,466	+5.019%
2025-09-08	190.0000	192.6500	182.8900	187.6300	+0.187%	1,393,846	+5.271%
2025-09-05	195.2800	199.8600	187.2600	187.2800	-0.973%	1,897,095	+5.468%
2025-09-04	189.2400	190.1000	184.1100	189.1200	-2.490%	1,739,137	+4.442%
2025-09-03	187.1600	194.0000	185.1800	193.9500	+3.728%	1,718,262	+1.841%
2025-09-02	180.8400	187.1150	175.5100	186.9800	+0.744%	1,916,560	+5.637%
2025-08-29	187.8700	191.6000	183.5100	185.6000	-0.274%	2,317,213	+6.422%
2025-08-28	186.6100	190.0200	184.6400	186.1100	+1.185%	2,232,587	+6.131%
2025-08-27	183.2750	185.2700	177.5101	183.9300	-3.169%	2,188,462	+7.389%
2025-08-26	190.8350	194.7200	189.0000	189.9500	-2.460%	1,982,040	+3.985%
2025-08-25	191.6200	197.3500	189.6500	194.7400	+2.151%	2,361,230	+1.428%
2025-08-22	185.0800	194.3200	184.7400	190.6400	+5.647%	3,105,782	+3.609%
2025-08-21	176.7700	184.4500	176.6200	180.4500	+1.002%	3,734,048	+9.460%
2025-08-20	169.3750	178.7900	161.9000	178.6600	+6.017%	5,467,212	+10.556%
2025-08-19	171.3800	174.3669	167.8000	168.5200	-2.545%	2,217,368	+17.209%
2025-08-18	177.0000	178.8300	171.1300	172.9200	-0.763%	1,449,404	+14.226%
2025-08-15	177.0800	177.6400	172.9900	174.2500	-0.286%	1,491,244	+13.354%
2025-08-14	173.3000	179.1700	171.0000	174.7500	-0.980%	2,040,780	+13.030%
2025-08-13	170.0000	178.3200	168.9275	176.4800	+6.841%	4,546,795	+11.922%
2025-08-12	162.0000	167.3800	161.6350	165.1800	+3.561%	1,675,819	+19.579%
2025-08-11	161.0600	161.3000	157.5100	159.5000	-0.882%	1,128,812	+23.837%
2025-08-08	156.2600	161.3600	155.2800	160.9200	+2.765%	1,733,183	+22.744%
2025-08-07	156.5900	159.3860	155.5068	156.5900	+1.006%	1,262,589	+26.138%
2025-08-06	154.4100	155.6050	151.8500	155.0300	-0.097%	1,347,269	+27.408%
2025-08-05	152.4400	157.6000	151.9700	155.1800	+2.816%	2,268,630	+27.284%
2025-08-04	145.1650	150.9900	144.7900	150.9300	+6.536%	2,213,466	+30.869%
2025-08-01	144.9800	146.8900	141.1500	141.6700	-7.815%	3,908,766	+39.423%
2025-07-31	151.6000	153.8800	146.1100	153.6800	+1.815%	2,847,846	+28.527%
2025-07-30	154.5000	154.6600	150.3900	150.9400	-2.764%	2,087,405	+30.860%
2025-07-29	163.8000	164.3300	154.3600	155.2300	-4.574%	2,492,206	+27.243%
2025-07-28	166.8650	168.6900	161.2000	162.6700	-0.575%	1,185,317	+21.424%
2025-07-25	162.1900	164.9900	161.2800	163.6100	-1.948%	1,577,772	+20.726%
2025-07-24	170.3900	170.4700	165.0400	166.8600	-1.202%	1,458,405	+18.375%
2025-07-23	167.2000	174.3600	167.2000	168.8900	+2.825%	3,697,676	+16.952%
2025-07-22	160.1100	165.5700	155.5240	164.2500	+2.483%	2,728,621	+20.256%
2025-07-21	162.7500	163.7710	159.1001	160.2700	-0.187%	2,062,115	+23.242%
2025-07-18	154.8000	169.8000	154.6250	160.5700	+7.004%	6,483,455	+23.012%
2025-07-17	146.0600	150.9900	145.2216	150.0600	+4.506%	3,165,022	+31.627%
2025-07-16	145.9200	145.9200	140.3100	143.5900	-1.597%	2,427,873	+37.558%
2025-07-15	149.0000	149.5400	144.2000	145.9200	-0.667%	2,259,344	+35.362%
2025-07-14	150.9800	151.3600	145.7600	146.9000	-2.060%	2,273,771	+34.459%
2025-07-11	145.2800	150.0000	142.8809	149.9900	+4.530%	4,399,633	+31.689%
2025-07-10	147.2100	150.0050	141.7133	143.4900	+0.765%	4,193,950	+37.654%
2025-07-09	129.7950	143.7900	129.7650	142.4000	+9.094%	4,948,554	+38.708%
2025-07-08	127.7200	132.6000	127.5200	130.5300	+6.010%	3,592,895	+51.322%
2025-07-07	122.3700	126.1900	122.0925	123.1300	+1.100%	1,833,108	+60.416%
2025-07-03	120.6000	122.6400	119.0000	121.7900	+1.222%	785,638	+62.181%
2025-07-02	121.6400	122.8200	117.7750	120.3200	-1.085%	1,493,449	+64.162%
2025-07-01	123.0000	123.9623	120.0700	121.6400	-1.578%	1,079,922	+62.381%
2025-06-30	121.2600	126.0000	119.6100	123.5900	+1.947%	2,331,922	+59.819%
2025-06-27	122.8600	124.4000	120.2100	121.2300	-1.607%	843,745	+62.930%
2025-06-26	122.7200	124.7300	119.2700	123.2100	-0.901%	1,649,004	+60.312%
2025-06-25	125.2000	127.1100	120.2271	124.3300	+5.993%	3,993,742	+58.868%
2025-06-24	116.8800	118.4500	115.1900	117.3000	+4.035%	1,810,919	+68.389%
2025-06-23	115.7200	115.8810	111.3200	112.7500	-1.365%	1,698,867	+75.184%
2025-06-20	120.0000	120.6800	113.8800	114.3100	-6.426%	2,076,187	+72.793%
2025-06-18	120.0000	123.2500	119.8450	122.1600	+0.386%	1,346,943	+61.690%
2025-06-17	121.7850	122.8550	119.8200	121.6900	-1.474%	1,575,093	+62.314%
2025-06-16	114.2500	124.6856	114.0500	123.5100	+10.771%	3,639,459	+59.922%
2025-06-13	111.5950	112.9300	110.5000	111.5000	-2.296%	859,756	+77.148%
2025-06-12	112.9900	115.9600	112.3100	114.1200	-0.488%	1,111,140	+73.081%
2025-06-11	110.2600	117.4000	109.8450	114.6800	+6.610%	3,645,055	+72.236%
2025-06-10	109.1800	109.3100	106.1000	107.5700	-1.276%	1,384,954	+83.620%
2025-06-09	108.6000	110.2000	107.9200	108.9600	+2.725%	1,817,120	+81.278%
2025-06-06	107.9750	107.9750	103.4250	106.0700	-1.404%	1,730,191	+86.217%
2025-06-05	113.8400	114.2400	106.5400	107.5800	-4.066%	3,156,072	+83.603%
2025-06-04	105.7700	113.4300	105.7340	112.1400	+6.932%	3,051,809	+76.137%
2025-06-03	105.0000	105.6800	102.2000	104.8700	+1.099%	1,566,040	+88.347%
2025-06-02	104.0000	104.3900	101.0000	103.7300	+1.766%	1,584,127	+90.417%
2025-05-30	106.3000	106.3000	100.5000	101.9300	-5.058%	3,665,581	+93.780%
2025-05-29	114.8000	118.5200	106.2000	107.3600	-0.325%	6,245,186	+83.979%
2025-05-28	107.0300	108.8166	105.3200	107.7100	+0.777%	1,412,427	+83.381%
2025-05-27	111.2500	112.5400	106.2000	106.8800	-4.366%	2,536,668	+84.805%
2025-05-23	108.4000	112.1500	107.7100	111.7600	+0.287%	1,246,471	+76.736%
2025-05-22	108.7000	112.6500	107.8000	111.4400	+2.061%	1,416,472	+77.243%
2025-05-21	110.9500	112.3300	107.8800	109.1900	-0.763%	1,929,505	+80.896%
2025-05-20	111.0000	112.6600	110.0200	110.0300	+0.392%	1,478,132	+79.515%
2025-05-19	105.2600	110.8158	105.0181	109.6000	+1.878%	2,430,733	+80.219%
2025-05-16	104.4400	108.3000	104.4400	107.5800	+1.721%	2,234,727	+83.603%
2025-05-15	107.5100	108.5000	103.0100	105.7600	-5.326%	2,756,813	+86.762%
2025-05-14	114.2500	114.9800	109.9700	111.7100	-0.561%	1,898,382	+76.815%
2025-05-13	107.6250	114.4710	105.6200	112.3400	+1.445%	2,361,787	+75.823%
2025-05-12	110.0000	112.2200	108.1600	110.7400	+8.208%	2,963,209	+78.364%
2025-05-09	104.2400	105.6599	101.4900	102.3400	-1.149%	1,535,481	+93.004%
2025-05-08	103.2300	104.7228	102.3350	103.5300	+1.819%	1,233,636	+90.785%
2025-05-07	99.2800	103.2312	99.2000	101.6800	-1.147%	1,927,535	+94.256%
2025-05-06	100.3000	103.4800	99.3500	102.8600	+1.670%	2,108,533	+92.028%
2025-05-05	97.0800	102.2100	97.0000	101.1700	+2.606%	2,684,590	+95.236%
2025-05-02	97.6399	99.0000	96.2650	98.6000	+5.438%	2,119,531	+100.325%
2025-05-01	93.6000	95.7400	92.6100	93.5150	+1.305%	1,327,430	+111.217%
2025-04-30	89.5000	92.6800	89.3000	92.3100	+0.261%	1,497,702	+113.975%
2025-04-29	89.9000	92.4600	89.9000	92.0700	+2.665%	1,880,362	+114.532%
2025-04-28	85.6050	90.7600	85.4400	89.6800	+2.083%	2,272,641	+120.250%
2025-04-25	87.8210	89.8600	86.3200	87.8500	-6.433%	5,035,965	+124.838%
2025-04-24	88.0000	94.1800	86.4400	93.8900	+6.355%	2,906,927	+110.374%
2025-04-23	88.7000	92.7800	87.9000	88.2800	+3.445%	3,301,114	+123.743%
2025-04-22	82.4000	86.7900	81.4600	85.3400	+6.382%	2,894,420	+131.451%
2025-04-21	79.8400	80.3800	77.6500	80.2200	+0.716%	1,290,007	+146.223%
2025-04-17	81.8000	82.5900	78.9800	79.6500	-1.056%	1,848,842	+147.985%
2025-04-16	80.6500	81.5600	79.0000	80.5000	-3.869%	2,459,689	+145.366%
2025-04-15	85.0200	85.8300	82.9500	83.7400	-1.783%	3,520,249	+135.873%
2025-04-14	82.2250	89.3672	81.2000	85.2600	+6.058%	5,167,361	+131.668%
2025-04-11	76.3250	81.3800	74.1000	80.3900	+7.459%	5,072,504	+145.702%
2025-04-10	78.2300	79.5300	73.4200	74.8100	-6.709%	4,095,135	+164.029%
2025-04-09	75.0000	82.6700	70.6000	80.1900	+6.551%	7,500,720	+146.315%
2025-04-08	83.6400	83.7000	74.0000	75.2600	-4.867%	4,434,080	+162.450%
2025-04-07	79.3900	87.3550	77.2000	79.1100	-5.269%	6,731,619	+149.678%
2025-04-04	89.4000	89.4000	79.8000	83.5100	-14.340%	8,698,891	+136.523%
2025-04-03	97.9150	98.8800	95.4000	97.4900	-5.779%	3,262,890	+102.605%
2025-04-02	103.3700	104.3000	102.0200	103.4700	+0.097%	1,111,513	+90.896%
2025-04-01	101.1800	104.0450	100.9250	103.3700	+0.997%	2,249,808	+91.081%
2025-03-31	101.0000	102.7100	98.1500	102.3500	-1.226%	3,380,867	+92.985%
2025-03-28	107.1300	108.5000	102.2200	103.6200	-5.525%	3,084,971	+90.620%
2025-03-27	106.8800	114.5000	106.8800	109.6800	+2.018%	3,549,136	+80.088%
2025-03-26	108.4300	110.0300	105.9252	107.5100	-0.444%	1,245,358	+83.722%
2025-03-25	105.9900	109.3400	105.8100	107.9900	+0.213%	1,372,228	+82.906%
2025-03-24	109.4600	110.5000	107.2366	107.7600	+1.316%	1,445,424	+83.296%
2025-03-21	106.6600	107.2599	104.7800	106.3600	-2.538%	1,991,689	+85.709%
2025-03-20	110.4000	111.5000	107.0500	109.1300	-4.856%	2,607,502	+80.995%
2025-03-19	116.2500	118.3366	114.0300	114.7000	+0.201%	1,636,368	+72.206%
2025-03-18	117.5000	122.4999	113.7000	114.4700	-2.254%	3,608,314	+72.552%
2025-03-17	117.9800	118.6000	112.2500	117.1100	-1.148%	3,930,841	+68.662%
2025-03-14	112.9900	121.0900	112.9000	118.4700	+10.184%	4,586,403	+66.726%
2025-03-13	108.6000	113.2600	104.5100	107.5200	-3.768%	4,187,078	+83.705%
2025-03-12	111.3500	112.5800	107.5527	111.7300	+1.315%	2,847,851	+76.783%
2025-03-11	108.9300	111.6900	106.9100	110.2800	+3.979%	2,208,214	+79.108%
2025-03-10	109.5000	112.1000	104.1500	106.0600	-6.142%	2,983,841	+86.234%
2025-03-07	117.1200	119.8100	112.4000	113.0000	-3.245%	2,532,265	+74.796%
2025-03-06	119.2200	122.6400	114.8800	116.7900	-3.551%	3,180,029	+69.124%
2025-03-05	112.0000	121.1900	112.0000	121.0900	+11.934%	3,689,344	+63.118%
2025-03-04	104.2500	111.3600	101.5400	108.1800	+4.280%	2,572,207	+82.585%
2025-03-03	109.7000	109.9800	103.1000	103.7400	-4.991%	1,645,331	+90.399%
2025-02-28	104.2450	109.8275	104.0400	109.1900	-2.010%	1,680,967	+80.896%
2025-02-27	111.3100	114.5500	109.0400	111.4300	-2.254%	1,567,025	+77.259%
2025-02-26	112.6800	116.5000	112.0328	114.0000	+9.007%	4,341,322	+73.263%
2025-02-25	111.3750	111.3750	103.9103	104.5800	-5.169%	3,350,644	+88.870%
2025-02-24	116.3400	116.6250	105.0200	110.2800	-9.160%	5,191,601	+79.108%
2025-02-21	127.0800	130.8800	121.3600	121.4000	+0.672%	4,386,374	+62.702%
2025-02-20	127.3200	130.2000	120.1400	120.5900	-0.634%	4,022,377	+63.795%
2025-02-19	123.9050	124.1800	120.4000	121.3600	-1.781%	1,702,984	+62.755%
2025-02-18	124.4400	125.2600	116.6000	123.5600	+1.428%	3,527,967	+59.858%
2025-02-14	125.7100	127.3900	119.0500	121.8200	+3.307%	5,553,523	+62.141%
2025-02-13	111.8000	119.3843	110.5700	117.9200	+1.822%	3,662,269	+67.503%
2025-02-12	109.8200	117.3597	109.7499	115.8100	+9.379%	4,540,608	+70.555%
2025-02-11	105.5000	109.5700	104.8800	105.8800	-1.599%	2,149,087	+86.551%
2025-02-10	110.3000	111.4700	104.4800	107.6000	+1.855%	3,297,991	+83.569%
2025-02-07	100.0000	106.9600	100.0000	105.6400	+8.728%	4,762,350	+86.975%
2025-02-06	97.9900	98.6900	96.7900	97.1600	+3.230%	1,459,788	+103.294%
2025-02-05	95.8300	96.3650	94.0206	94.1200	-4.660%	1,237,888	+109.860%
2025-02-04	95.8000	100.2333	95.8000	98.7200	+6.219%	2,976,814	+100.081%
2025-02-03	92.1000	96.5000	91.2908	92.9400	-3.839%	1,841,959	+112.524%
2025-01-31	100.8300	100.8300	95.7409	96.6500	-3.533%	1,724,396	+104.366%
2025-01-30	98.0400	103.3700	98.0400	100.1900	+3.097%	2,935,589	+97.145%
2025-01-29	98.9700	99.0000	96.1600	97.1800	-2.518%	1,583,922	+103.252%
2025-01-28	94.9900	99.8200	94.2200	99.6900	+6.200%	1,857,747	+98.134%
2025-01-27	94.9400	96.1000	93.6600	93.8700	-3.346%	2,618,314	+110.419%
2025-01-24	93.9000	97.2300	93.7800	97.1200	+5.063%	2,863,016	+103.377%
2025-01-23	87.9900	92.8600	87.8000	92.4400	+3.563%	1,924,969	+113.674%
2025-01-22	89.0000	90.6700	87.7000	89.2600	-2.267%	3,574,530	+121.286%
2025-01-21	89.1500	91.9100	85.5000	91.3300	+4.341%	4,693,339	+116.271%
2025-01-17	81.1000	89.1280	81.1000	87.5300	+8.868%	5,346,787	+125.660%
2025-01-16	80.3500	80.6350	78.5800	80.4000	+0.337%	1,259,562	+145.672%
2025-01-15	78.8200	80.5000	78.8200	80.1300	+3.207%	1,652,250	+146.499%
2025-01-14	78.9000	79.4600	77.1000	77.6400	+3.341%	1,826,064	+154.405%
2025-01-13	74.3900	76.1800	73.4000	75.1300	-0.371%	1,271,731	+162.904%
2025-01-10	75.8900	75.9100	74.0700	75.4100	-2.609%	1,850,220	+161.928%
2025-01-08	77.8800	78.1899	76.2000	77.4300	-2.689%	1,475,357	+155.095%
2025-01-07	81.4900	81.4900	78.4000	79.5700	-1.474%	1,217,406	+148.234%
2025-01-06	82.0000	83.5450	79.9000	80.7600	+0.161%	3,033,811	+144.577%
2025-01-03	81.0000	81.5800	78.9300	80.6300	+1.472%	984,342	+144.971%
2025-01-02	78.6800	81.6400	78.5601	79.4600	-0.663%	1,389,069	+148.578%
2024-12-31	80.1800	81.4800	79.3900	79.9900	-0.658%	1,469,582	+146.931%
2024-12-30	81.8300	82.0000	79.9300	80.5200	-2.789%	1,371,193	+145.306%
2024-12-27	85.3000	85.3000	82.1500	82.8300	-3.826%	1,135,111	+138.464%
2024-12-26	86.2600	87.0999	85.0200	86.1250	-1.006%	1,118,285	+129.341%
2024-12-24	87.6100	88.0000	86.4100	87.0000	+0.940%	750,402	+127.034%
2024-12-23	84.4000	86.5200	84.0000	86.1900	+2.558%	1,188,726	+129.168%
2024-12-20	83.5800	85.3900	83.0000	84.0400	+0.478%	890,918	+135.031%
2024-12-19	85.1000	85.4400	83.3700	83.6400	+0.529%	1,062,399	+136.155%
2024-12-18	86.0000	87.1000	82.3850	83.2000	-3.458%	1,546,199	+137.404%
2024-12-17	83.4000	86.4500	82.2500	86.1800	+4.524%	1,735,593	+129.195%
2024-12-16	84.0000	85.3000	81.4000	82.4500	-4.726%	2,668,910	+139.563%
2024-12-13	84.5000	86.9297	83.8600	86.5400	+1.525%	2,357,260	+128.241%
2024-12-12	85.8400	86.6600	84.3600	85.2400	-0.745%	1,856,534	+131.722%
2024-12-11	87.6100	87.7900	83.8100	85.8800	-1.265%	2,793,616	+129.995%
2024-12-10	91.0000	93.4300	86.2100	86.9800	-11.317%	4,253,426	+127.087%
2024-12-09	92.8650	104.9900	92.7600	98.0800	+17.786%	9,726,401	+101.387%
2024-12-06	87.4000	87.4550	83.1100	83.2700	-4.089%	1,729,806	+137.204%
2024-12-05	86.4100	87.3000	85.7500	86.8200	+0.661%	940,537	+127.505%
2024-12-04	87.5000	88.0000	84.6400	86.2500	-2.233%	1,382,599	+129.009%
2024-12-03	86.3000	89.9050	86.1300	88.2200	+3.399%	1,776,236	+123.895%
2024-12-02	88.0000	88.3300	85.2700	85.3200	-2.190%	1,491,311	+131.505%
2024-11-29	87.2800	87.4800	85.7200	87.2300	+1.043%	1,003,821	+126.436%
2024-11-27	88.6800	89.8900	86.3000	86.3300	+3.068%	2,106,835	+128.796%
2024-11-26	83.9800	85.1680	82.7600	83.7600	-0.286%	1,342,995	+135.817%
2024-11-25	83.7000	84.9500	82.7500	84.0000	-0.261%	1,875,639	+135.143%
2024-11-22	81.6800	85.0500	81.3350	84.2200	-0.555%	2,390,106	+134.529%
2024-11-21	87.2000	87.6900	84.5800	84.6900	-4.832%	2,969,834	+133.227%
2024-11-20	87.8200	91.0000	87.6703	88.9900	+2.641%	2,437,919	+121.958%
2024-11-19	91.0000	91.8700	86.5800	86.7000	-6.067%	4,487,675	+127.820%
2024-11-18	91.8400	93.6600	90.7100	92.3000	+3.615%	2,180,378	+113.998%
2024-11-15	89.5000	89.6000	87.4800	89.0800	+0.451%	1,268,504	+121.733%
2024-11-14	89.9400	90.0300	87.1511	88.6800	-2.270%	2,400,410	+122.733%
2024-11-13	95.8200	95.8200	90.1200	90.7400	-2.451%	2,501,660	+117.677%
2024-11-12	96.4200	97.8800	92.7600	93.0200	-8.723%	3,425,007	+112.341%
2024-11-11	97.4600	101.9700	93.7600	101.9100	+7.830%	4,986,953	+93.818%
2024-11-08	101.7000	101.7000	92.1700	94.5100	-13.022%	6,872,348	+108.994%
2024-11-07	104.0000	111.8800	100.8000	108.6600	+12.420%	7,293,740	+81.778%
2024-11-06	95.8800	97.2050	92.3678	96.6550	-2.448%	3,312,200	+104.356%
2024-11-05	101.6780	103.6000	98.3000	99.0800	+2.250%	2,790,281	+99.354%
2024-11-04	96.2900	101.9600	96.1700	96.9000	+1.914%	2,795,471	+103.839%
2024-11-01	96.2000	98.2350	94.6000	95.0800	+0.095%	2,065,447	+107.741%
2024-10-31	96.5900	97.2300	93.0600	94.9900	-1.196%	2,201,997	+107.938%
2024-10-30	95.9300	98.6800	94.3000	96.1400	-2.068%	1,955,590	+105.450%
2024-10-29	100.1300	100.1800	95.5015	98.1700	+1.332%	4,103,413	+101.202%
2024-10-28	93.2300	98.2500	92.9100	96.8800	+4.645%	3,220,529	+103.881%
2024-10-25	89.3700	94.0400	89.0300	92.5800	+5.037%	2,898,387	+113.351%
2024-10-24	89.1000	89.4400	86.7250	88.1400	-0.743%	1,589,932	+124.098%
2024-10-23	93.2700	93.2700	88.6100	88.8000	-3.865%	2,534,483	+122.432%
2024-10-22	91.8400	96.1850	91.3392	92.3700	+0.043%	3,505,760	+113.836%
2024-10-21	91.5600	93.6400	90.7300	92.3300	-0.997%	2,226,927	+113.928%
2024-10-18	96.9200	97.3700	92.5300	93.2600	+3.957%	5,948,067	+111.795%
2024-10-17	90.6000	90.8550	86.4100	89.7100	-5.816%	6,689,184	+120.176%
2024-10-16	97.4000	98.2898	94.5300	95.2500	-0.998%	3,382,900	+107.370%
2024-10-15	100.9800	104.6000	95.0300	96.2100	-9.535%	8,398,632	+105.301%
2024-10-14	108.6300	111.9800	105.5100	106.3500	-4.206%	4,390,256	+85.726%
2024-10-11	104.0700	114.4346	103.7500	111.0200	+3.592%	6,149,001	+77.914%
2024-10-10	109.4900	110.4999	100.5200	107.1700	-3.381%	8,814,661	+84.305%
2024-10-09	105.0100	112.6900	102.1800	110.9200	-1.035%	8,754,430	+78.074%
2024-10-08	104.9000	113.3800	102.0000	112.0800	-13.069%	17,139,170	+76.231%
2024-10-07	129.9700	130.5000	121.0500	128.9300	+0.742%	12,560,409	+53.199%
2024-10-04	124.2700	128.3000	118.0912	127.9800	+4.227%	14,552,146	+54.337%
2024-10-03	108.2950	124.4100	108.0000	122.7900	+8.808%	19,436,976	+60.860%
2024-10-02	118.6700	127.3300	106.3000	112.8500	+4.938%	24,604,443	+75.029%
2024-10-01	96.0500	108.6000	94.6600	107.5400	+12.431%	13,570,938	+83.671%
2024-09-30	93.0100	102.9900	92.0000	95.6500	+11.636%	18,121,719	+106.503%
2024-09-27	82.8000	85.9900	81.7000	85.6800	+5.168%	4,952,821	+130.532%
2024-09-26	80.7400	83.0450	77.6000	81.4700	+7.879%	9,581,063	+142.445%
2024-09-25	72.4880	75.6100	71.7900	75.5200	+0.855%	1,614,257	+161.547%
2024-09-24	74.8800	76.2800	73.6330	74.8800	+11.280%	5,365,089	+163.782%
2024-09-23	66.2400	68.8500	66.2200	67.2900	+2.686%	1,775,646	+193.535%
2024-09-20	67.0000	69.1600	65.1800	65.5300	-3.362%	1,493,262	+201.419%
2024-09-19	62.2000	68.4900	62.2000	67.8100	+13.947%	3,614,084	+191.284%
2024-09-18	60.7100	60.7100	59.5100	59.5100	-1.425%	478,274	+231.911%
2024-09-17	58.7900	61.1000	58.5550	60.3700	+4.918%	1,617,451	+227.182%
2024-09-16	57.5000	58.3400	57.4800	57.5400	-0.069%	525,499	+243.274%
2024-09-13	56.7800	57.7500	56.3600	57.5800	+1.088%	1,313,998	+243.036%
2024-09-12	59.6100	59.7400	56.2200	56.9600	-4.446%	1,866,042	+246.770%
2024-09-11	58.6600	59.7400	58.4600	59.6100	+2.002%	672,533	+231.354%
2024-09-10	58.8500	59.2200	58.3500	58.4400	-1.250%	586,734	+237.988%
2024-09-09	58.7900	59.4700	58.5600	59.1800	+0.835%	442,010	+233.761%
2024-09-06	59.9100	60.5500	58.3600	58.6900	-2.911%	815,228	+236.548%
2024-09-05	59.3800	60.5800	58.8300	60.4500	+1.494%	831,636	+226.749%
2024-09-04	61.3200	61.4300	59.3500	59.5600	-2.648%	911,804	+231.632%
2024-09-03	62.3000	62.8800	61.0500	61.1800	-3.744%	1,086,041	+222.851%
2024-08-30	62.3300	64.0600	62.0000	63.5600	+5.249%	2,625,225	+210.761%
2024-08-29	60.1800	61.1000	59.9300	60.3900	+2.373%	668,347	+227.074%
2024-08-28	60.6700	60.9000	58.3400	58.9900	-4.112%	1,456,667	+234.836%
2024-08-27	61.1300	61.9100	60.8450	61.5200	+0.523%	665,396	+221.066%
2024-08-26	62.1000	62.1000	59.6300	61.2000	-2.734%	1,482,944	+222.745%
2024-08-23	62.9500	63.7508	62.4000	62.9200	+0.287%	1,005,434	+213.922%
2024-08-22	62.5000	64.3600	62.0300	62.7400	+0.112%	1,227,551	+214.823%
2024-08-21	60.1900	63.6600	60.1900	62.6700	+4.957%	1,394,229	+215.175%
2024-08-20	62.6000	63.8600	59.2500	59.7100	-4.495%	3,170,137	+230.799%
2024-08-19	62.4500	63.0650	61.3000	62.5200	+1.642%	2,162,681	+215.931%
2024-08-16	62.2000	62.4000	60.9200	61.5100	+0.049%	986,622	+221.119%
2024-08-15	61.6000	62.4700	61.1200	61.4800	+0.886%	921,090	+221.275%
2024-08-14	60.5100	62.0200	60.4700	60.9400	+0.197%	1,002,878	+224.122%
2024-08-13	59.0400	60.9400	58.7700	60.8200	+3.295%	1,163,955	+224.762%
2024-08-12	58.6200	58.9500	57.6700	58.8800	+1.099%	403,550	+235.462%
2024-08-09	58.2900	58.4400	57.2000	58.2400	-0.784%	343,027	+239.148%
2024-08-08	58.0500	59.0600	57.2850	58.7000	+2.461%	695,419	+236.491%
2024-08-07	59.2000	59.8184	57.0400	57.2900	-1.428%	561,729	+244.772%
2024-08-06	55.7800	58.7200	55.0100	58.1200	+4.645%	1,896,765	+239.849%
2024-08-05	52.5000	56.0800	51.8000	55.5400	-3.029%	1,580,711	+255.636%
2024-08-02	58.2000	58.5100	56.2300	57.2750	-4.046%	976,523	+244.863%
2024-08-01	62.6000	62.7900	59.2800	59.6900	-5.673%	843,637	+230.910%
2024-07-31	62.8900	64.1200	62.6600	63.2800	+5.134%	1,152,635	+212.137%
2024-07-30	60.9700	61.1900	59.7500	60.1900	-1.811%	713,664	+228.161%
2024-07-29	61.4300	63.1800	61.2000	61.3000	+0.098%	533,429	+222.219%
2024-07-26	60.7000	61.8900	60.2900	61.2400	+1.542%	471,032	+222.534%
2024-07-25	60.3900	61.3800	60.0500	60.3100	-0.969%	594,915	+227.508%
2024-07-24	62.1800	62.4950	60.5500	60.9000	-3.041%	628,327	+224.335%
2024-07-23	61.1800	63.1300	61.1400	62.8100	+1.029%	766,146	+214.472%
2024-07-22	62.7500	63.0400	61.4600	62.1700	+0.909%	1,256,251	+217.710%
2024-07-19	62.7800	63.2250	60.9200	61.6100	-2.082%	960,073	+220.597%
2024-07-18	63.9700	64.3800	62.2000	62.9200	-1.395%	1,238,916	+213.922%
2024-07-17	67.1900	67.2000	62.3200	63.8100	-5.718%	1,931,281	+209.544%
2024-07-16	67.4000	68.1183	67.0400	67.6800	+0.104%	453,630	+191.844%
2024-07-15	67.2000	68.0550	66.2440	67.6100	-1.400%	476,419	+192.146%
2024-07-12	69.5900	70.3000	68.5200	68.5700	-0.334%	546,946	+188.056%
2024-07-11	70.9500	70.9900	68.0168	68.8000	-0.950%	945,677	+187.093%
2024-07-10	67.8000	69.9600	67.6700	69.4600	+2.736%	809,062	+184.365%
2024-07-09	66.7500	67.9700	65.5000	67.6100	+2.986%	1,058,455	+192.146%
2024-07-08	71.4000	71.5000	65.3400	65.6500	-7.405%	1,880,380	+200.868%
2024-07-05	67.2900	71.0400	65.5500	70.9000	+3.067%	2,568,263	+178.590%
2024-07-03	67.2700	69.2300	67.2700	68.7900	+4.196%	1,015,461	+187.135%
2024-07-02	64.3000	66.0600	63.6100	66.0200	+2.883%	608,733	+199.182%
2024-07-01	65.9800	66.2000	64.0300	64.1700	-2.187%	745,450	+207.807%
2024-06-28	66.2500	66.2500	64.8200	65.6050	-0.281%	1,182,079	+201.075%
2024-06-27	66.0000	66.1550	65.2600	65.7900	-2.591%	1,378,898	+200.228%
2024-06-26	68.2200	68.2200	67.1900	67.5400	-0.559%	415,887	+192.449%
2024-06-25	68.9700	69.4650	66.5200	67.9200	-2.217%	1,506,587	+190.813%
2024-06-24	67.4300	69.9000	67.2200	69.4600	+2.237%	1,093,774	+184.365%
2024-06-21	65.5100	67.9800	65.3800	67.9400	+2.675%	1,405,032	+190.727%
2024-06-20	68.2500	68.5400	65.8100	66.1700	-1.941%	1,404,527	+198.504%
2024-06-18	67.9000	68.1900	66.5500	67.4800	-2.274%	1,236,913	+192.709%
2024-06-17	70.0000	70.0020	66.9000	69.0500	-2.829%	2,733,102	+186.054%
2024-06-14	70.7600	71.5000	70.6600	71.0600	-0.726%	721,011	+177.962%
2024-06-13	73.7900	74.2700	70.2413	71.5800	-2.705%	1,909,946	+175.943%
2024-06-12	74.8000	75.2400	73.1650	73.5700	-1.394%	1,126,593	+168.479%
2024-06-11	74.3200	76.1000	73.6900	74.6100	-0.361%	1,101,027	+164.737%
2024-06-10	73.5100	75.2800	72.6700	74.8800	-0.027%	802,562	+163.782%
2024-06-07	75.4100	76.0500	74.3200	74.9000	-2.066%	961,039	+163.712%
2024-06-06	75.3800	77.0900	74.4700	76.4800	+1.459%	1,027,181	+158.264%
2024-06-05	75.1500	76.7800	74.9000	75.3800	+1.413%	1,024,087	+162.032%
2024-06-04	74.8700	75.4300	73.8275	74.3300	-0.094%	1,197,872	+165.734%
2024-06-03	76.4000	77.2000	73.8000	74.4000	-0.985%	940,769	+165.484%
2024-05-31	74.8600	76.3500	74.2500	75.1400	+0.602%	1,729,049	+162.869%
2024-05-30	76.5400	76.5400	74.2100	74.6900	-2.187%	1,740,974	+164.453%
2024-05-29	74.6100	78.4000	74.2500	76.3600	-0.715%	1,300,752	+158.669%
2024-05-28	76.7500	80.8200	75.7000	76.9100	+3.041%	3,655,109	+156.820%
2024-05-24	73.2900	75.6000	72.7300	74.6400	+1.138%	1,634,564	+164.630%
2024-05-23	76.2300	76.2300	73.0700	73.8000	-3.643%	2,314,676	+167.642%
2024-05-22	75.5000	76.9900	75.2000	76.5900	-0.221%	1,132,376	+157.893%
2024-05-21	76.8600	77.7467	75.6000	76.7600	-2.378%	1,267,394	+157.322%
2024-05-20	80.0000	80.3300	77.9320	78.6300	-2.214%	1,243,579	+151.202%
2024-05-17	78.7900	81.8600	78.6800	80.4100	+3.381%	2,705,643	+145.641%
2024-05-16	75.0000	77.7800	74.4100	77.7800	+4.305%	2,177,645	+153.947%
2024-05-15	74.4600	74.6700	72.5600	74.5700	+1.428%	971,027	+164.879%
2024-05-14	70.7100	73.5300	69.7000	73.5200	+1.365%	1,810,881	+168.662%
2024-05-13	70.2300	74.4900	70.2300	72.5300	+5.269%	2,212,465	+172.329%
2024-05-10	71.4500	72.3500	68.5350	68.9000	-1.417%	1,691,689	+186.676%
2024-05-09	71.8297	72.0800	69.2950	69.8900	+1.268%	1,387,919	+182.616%

.dark-mode .kFsgVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFsgVV{ color: #333333; background-color: white; border: 2px solid #333333; }FUTUFutu Holdings Limitedstock NASDAQ ADR

FUTU
Futu Holdings Limited
stock NASDAQ ADR