Dark

FUTU
Futu Holdings Limited
stock NASDAQ ADR

Market Open

Jan 27, 2026 1:14:18 PM EST

164.02USD+0.626%(+1.02)636,842

163.20Bid 165.03Ask 1.83Spread

Pre-market

Jan 27, 2026 9:26:30 AM EST

165.10USD+1.288%(+2.10)9,186

After-hours

Jan 26, 2026 4:03:30 PM EST

163.65USD+0.362%(+0.59)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	166.3500	166.3500	163.5900	164.0200	+0.626%	636,842	0.000%
2026-01-26	162.0100	164.9400	160.0000	163.0000	+0.835%	992,371	+0.626%
2026-01-23	164.7500	165.5800	161.2000	161.6500	-0.216%	1,439,790	+1.466%
2026-01-22	169.2400	169.3000	160.3850	162.0000	-2.386%	1,739,555	+1.247%
2026-01-21	172.5500	172.5800	163.6900	165.9600	-2.737%	1,632,564	-1.169%
2026-01-20	167.0000	172.7500	166.5000	170.6300	-0.681%	1,519,368	-3.874%
2026-01-16	176.5000	178.4900	169.1100	171.8000	-2.663%	1,347,736	-4.529%
2026-01-15	177.0600	178.9800	175.5000	176.5000	+1.408%	2,364,361	-7.071%
2026-01-14	180.9450	181.1000	172.5255	174.0500	-5.449%	2,005,109	-5.763%
2026-01-13	185.7000	186.2800	179.7900	184.0800	-2.142%	1,885,586	-10.897%
2026-01-12	183.8500	189.3800	179.9900	188.1100	+5.390%	1,786,239	-12.806%
2026-01-09	181.3500	182.0000	176.8000	178.4900	-0.883%	976,511	-8.107%
2026-01-08	176.5000	181.3050	176.5000	180.0800	+1.700%	593,000	-8.918%
2026-01-07	178.3000	180.3200	176.8000	177.0700	-1.802%	664,259	-7.370%
2026-01-06	186.4550	188.3800	179.8250	180.3200	-0.387%	2,045,514	-9.039%
2026-01-05	179.4850	181.9500	173.8500	181.0200	+1.434%	1,515,774	-9.391%
2026-01-02	170.5850	179.0900	170.4400	178.4600	+8.678%	2,144,871	-8.091%
2025-12-31	164.6000	166.1800	164.2000	164.2100	-0.641%	649,949	-0.116%
2025-12-30	165.3150	168.2200	165.0900	165.2700	-0.458%	642,352	-0.756%
2025-12-29	163.2400	166.1200	162.9280	166.0300	+0.509%	587,497	-1.211%
2025-12-26	164.1500	166.1700	163.6600	165.1900	+0.316%	402,378	-0.708%
2025-12-24	164.9300	165.5000	163.5000	164.6700	-0.273%	488,282	-0.395%
2025-12-23	164.4000	165.5600	162.8000	165.1200	-0.224%	705,953	-0.666%
2025-12-22	166.8000	167.5500	163.8700	165.4900	+0.504%	1,126,095	-0.888%
2025-12-19	165.3300	166.4500	164.2000	164.6600	+0.500%	913,265	-0.389%
2025-12-18	163.7700	164.7800	160.4800	163.8400	+2.189%	815,567	+0.110%
2025-12-17	165.2500	166.6700	159.9200	160.3300	-1.873%	1,344,908	+2.302%
2025-12-16	160.0000	166.5000	159.0000	163.3900	+0.927%	1,315,071	+0.386%
2025-12-15	171.8650	171.8650	161.2750	161.8900	-5.576%	1,691,311	+1.316%
2025-12-12	175.1200	176.6500	169.8000	171.4500	-0.764%	1,216,759	-4.334%
2025-12-11	170.7900	175.6000	169.7000	172.7700	-0.340%	1,542,000	-5.065%
2025-12-10	173.2500	175.7700	169.0000	173.3600	-0.006%	913,862	-5.388%
2025-12-09	168.8400	175.0150	166.6000	173.3700	+0.835%	945,928	-5.393%
2025-12-08	172.2800	173.4500	170.1800	171.9350	+0.371%	715,779	-4.603%
2025-12-05	173.8400	174.1100	170.6800	171.3000	+0.252%	707,157	-4.250%
2025-12-04	170.7300	175.9800	169.5300	170.8700	+1.533%	1,541,790	-4.009%
2025-12-03	169.0000	169.4200	167.1300	168.2900	-0.784%	613,517	-2.537%
2025-12-02	171.9700	173.4000	168.6300	169.6200	-0.650%	816,779	-3.301%
2025-12-01	166.2400	171.3300	165.5100	170.7300	+0.631%	837,782	-3.930%
2025-11-28	170.2600	170.5000	167.0000	169.6600	+0.035%	622,697	-3.324%
2025-11-26	170.5000	172.9900	168.5900	169.6000	+0.772%	935,992	-3.290%
2025-11-25	171.5200	172.5000	166.0000	168.3000	-1.877%	978,389	-2.543%
2025-11-24	165.2200	172.2900	165.2200	171.5200	+6.191%	2,432,254	-4.373%
2025-11-21	154.7000	163.4800	154.0000	161.5200	+5.026%	2,381,563	+1.548%
2025-11-20	170.5800	170.8700	153.3600	153.7900	-7.300%	2,803,414	+6.652%
2025-11-19	171.5400	171.5400	163.1000	165.9000	-1.097%	1,770,367	-1.133%
2025-11-18	166.0900	172.6000	163.8670	167.7400	-0.492%	2,565,578	-2.218%
2025-11-17	167.8450	170.2800	165.7500	168.5700	+1.689%	2,670,200	-2.699%
2025-11-14	171.5000	174.4100	165.6100	165.7700	-7.742%	2,981,361	-1.056%
2025-11-13	185.9300	187.6392	176.7700	179.6800	-3.496%	1,418,059	-8.715%
2025-11-12	188.0000	188.5400	183.7101	186.1900	-0.198%	521,686	-11.907%
2025-11-11	185.5300	188.6100	183.8000	186.5600	-0.644%	656,244	-12.082%
2025-11-10	189.3100	190.5100	186.5000	187.7700	+1.311%	1,048,573	-12.648%
2025-11-07	180.3900	185.6400	176.3000	185.3400	+0.679%	1,330,017	-11.503%
2025-11-06	189.1300	192.2600	182.6300	184.0900	-1.913%	1,107,984	-10.902%
2025-11-05	182.0000	191.2100	177.9600	187.6800	+4.534%	1,788,090	-12.607%
2025-11-04	187.0000	187.7100	179.1400	179.5400	-7.568%	2,570,345	-8.644%
2025-11-03	201.0000	202.5299	191.8600	194.2400	-2.412%	1,526,414	-15.558%
2025-10-31	192.7000	201.5000	190.7750	199.0400	+4.929%	2,260,535	-17.594%
2025-10-30	189.7100	197.6841	188.5200	189.6900	-4.013%	2,336,158	-13.533%
2025-10-29	190.9900	200.0000	190.5000	197.6200	+5.263%	2,745,086	-17.002%
2025-10-28	182.9800	189.5000	178.0200	187.7400	+3.131%	2,315,710	-12.634%
2025-10-27	184.4900	186.3432	181.4090	182.0400	+2.052%	2,010,206	-9.899%
2025-10-24	174.9000	183.5000	174.4900	178.3800	+4.505%	3,162,334	-8.050%
2025-10-23	165.0000	171.0800	164.2600	170.6900	+3.650%	1,512,070	-3.908%
2025-10-22	168.4000	169.2500	163.0500	164.6800	-2.677%	1,393,238	-0.401%
2025-10-21	167.4750	169.5000	164.8800	169.2100	+0.828%	1,514,486	-3.067%
2025-10-20	165.2600	168.6000	162.9000	167.8200	+2.623%	1,802,850	-2.264%
2025-10-17	155.1000	166.0000	153.5100	163.5300	+4.425%	4,011,624	+0.300%
2025-10-16	158.2600	160.4900	155.4100	156.6000	-0.496%	2,767,321	+4.738%
2025-10-15	165.0600	167.5000	156.7200	157.3800	-0.707%	2,172,006	+4.219%
2025-10-14	155.5400	160.9400	154.8650	158.5000	-1.815%	2,258,040	+3.483%
2025-10-13	164.7950	165.9900	160.8100	161.4300	+4.418%	2,655,266	+1.604%
2025-10-10	172.3700	173.0100	151.5911	154.6000	-11.149%	6,126,352	+6.093%
2025-10-09	178.6400	180.0000	172.7500	174.0000	-2.603%	1,893,791	-5.736%
2025-10-08	172.6400	179.3800	172.0300	178.6500	+4.516%	2,457,860	-8.189%
2025-10-07	173.8400	179.4100	170.7201	170.9300	-1.248%	2,017,030	-4.043%
2025-10-06	170.5000	175.0500	169.9000	173.0900	+1.830%	1,892,759	-5.240%
2025-10-03	169.0000	171.0500	164.6500	169.9800	+2.244%	2,325,426	-3.506%
2025-10-02	181.5200	185.3300	164.2300	166.2500	-5.770%	5,979,868	-1.341%
2025-10-01	174.1000	177.9100	172.7800	176.4300	+1.449%	1,239,628	-7.034%
2025-09-30	174.8500	179.3699	172.3800	173.9100	+0.150%	1,408,121	-5.687%
2025-09-29	178.7000	179.9000	170.8100	173.6500	+0.463%	2,446,400	-5.546%
2025-09-26	176.3100	176.4000	168.6000	172.8500	-3.511%	3,008,092	-5.108%
2025-09-25	174.8000	183.6600	174.3000	179.1400	+1.519%	3,638,189	-8.440%
2025-09-24	171.5950	180.6300	170.3700	176.4600	+5.608%	4,154,508	-7.050%
2025-09-23	169.1300	170.2000	166.3300	167.0900	-0.376%	2,119,805	-1.837%
2025-09-22	175.6700	176.6500	165.8900	167.7200	-5.770%	4,011,702	-2.206%
2025-09-19	175.0000	178.0600	172.9900	177.9900	+2.340%	2,129,673	-7.849%
2025-09-18	174.8000	178.0800	172.1000	173.9200	-0.589%	2,299,924	-5.692%
2025-09-17	180.6200	180.8100	172.4000	174.9500	-0.410%	3,535,080	-6.247%
2025-09-16	180.6100	180.9900	173.8750	175.6700	-2.767%	2,538,819	-6.632%
2025-09-15	186.7850	186.7850	178.5100	180.6700	-2.808%	2,351,641	-9.216%
2025-09-12	186.6700	186.8800	182.4079	185.8900	-0.121%	927,208	-11.765%
2025-09-11	185.8000	187.7400	183.8100	186.1150	+2.554%	1,788,816	-11.872%
2025-09-10	189.6700	192.6800	178.7800	181.4800	-3.509%	2,977,572	-9.621%
2025-09-09	190.0500	194.4100	187.1400	188.0800	+0.240%	1,495,466	-12.792%
2025-09-08	190.0000	192.6500	182.8900	187.6300	+0.187%	1,393,846	-12.583%
2025-09-05	195.2800	199.8600	187.2600	187.2800	-0.973%	1,897,095	-12.420%
2025-09-04	189.2400	190.1000	184.1100	189.1200	-2.490%	1,739,137	-13.272%
2025-09-03	187.1600	194.0000	185.1800	193.9500	+3.728%	1,718,262	-15.432%
2025-09-02	180.8400	187.1150	175.5100	186.9800	+0.744%	1,916,560	-12.279%
2025-08-29	187.8700	191.6000	183.5100	185.6000	-0.274%	2,317,213	-11.627%
2025-08-28	186.6100	190.0200	184.6400	186.1100	+1.185%	2,232,587	-11.869%
2025-08-27	183.2750	185.2700	177.5101	183.9300	-3.169%	2,188,462	-10.825%
2025-08-26	190.8350	194.7200	189.0000	189.9500	-2.460%	1,982,040	-13.651%
2025-08-25	191.6200	197.3500	189.6500	194.7400	+2.151%	2,361,230	-15.775%
2025-08-22	185.0800	194.3200	184.7400	190.6400	+5.647%	3,105,782	-13.963%
2025-08-21	176.7700	184.4500	176.6200	180.4500	+1.002%	3,734,048	-9.105%
2025-08-20	169.3750	178.7900	161.9000	178.6600	+6.017%	5,467,212	-8.194%
2025-08-19	171.3800	174.3669	167.8000	168.5200	-2.545%	2,217,368	-2.670%
2025-08-18	177.0000	178.8300	171.1300	172.9200	-0.763%	1,449,404	-5.147%
2025-08-15	177.0800	177.6400	172.9900	174.2500	-0.286%	1,491,244	-5.871%
2025-08-14	173.3000	179.1700	171.0000	174.7500	-0.980%	2,040,780	-6.140%
2025-08-13	170.0000	178.3200	168.9275	176.4800	+6.841%	4,546,795	-7.060%
2025-08-12	162.0000	167.3800	161.6350	165.1800	+3.561%	1,675,819	-0.702%
2025-08-11	161.0600	161.3000	157.5100	159.5000	-0.882%	1,128,812	+2.834%
2025-08-08	156.2600	161.3600	155.2800	160.9200	+2.765%	1,733,183	+1.926%
2025-08-07	156.5900	159.3860	155.5068	156.5900	+1.006%	1,262,589	+4.745%
2025-08-06	154.4100	155.6050	151.8500	155.0300	-0.097%	1,347,269	+5.799%
2025-08-05	152.4400	157.6000	151.9700	155.1800	+2.816%	2,268,630	+5.697%
2025-08-04	145.1650	150.9900	144.7900	150.9300	+6.536%	2,213,466	+8.673%
2025-08-01	144.9800	146.8900	141.1500	141.6700	-7.815%	3,908,766	+15.776%
2025-07-31	151.6000	153.8800	146.1100	153.6800	+1.815%	2,847,846	+6.728%
2025-07-30	154.5000	154.6600	150.3900	150.9400	-2.764%	2,087,405	+8.666%
2025-07-29	163.8000	164.3300	154.3600	155.2300	-4.574%	2,492,206	+5.663%
2025-07-28	166.8650	168.6900	161.2000	162.6700	-0.575%	1,185,317	+0.830%
2025-07-25	162.1900	164.9900	161.2800	163.6100	-1.948%	1,577,772	+0.251%
2025-07-24	170.3900	170.4700	165.0400	166.8600	-1.202%	1,458,405	-1.702%
2025-07-23	167.2000	174.3600	167.2000	168.8900	+2.825%	3,697,676	-2.884%
2025-07-22	160.1100	165.5700	155.5240	164.2500	+2.483%	2,728,621	-0.140%
2025-07-21	162.7500	163.7710	159.1001	160.2700	-0.187%	2,062,115	+2.340%
2025-07-18	154.8000	169.8000	154.6250	160.5700	+7.004%	6,483,455	+2.149%
2025-07-17	146.0600	150.9900	145.2216	150.0600	+4.506%	3,165,022	+9.303%
2025-07-16	145.9200	145.9200	140.3100	143.5900	-1.597%	2,427,873	+14.228%
2025-07-15	149.0000	149.5400	144.2000	145.9200	-0.667%	2,259,344	+12.404%
2025-07-14	150.9800	151.3600	145.7600	146.9000	-2.060%	2,273,771	+11.654%
2025-07-11	145.2800	150.0000	142.8809	149.9900	+4.530%	4,399,633	+9.354%
2025-07-10	147.2100	150.0050	141.7133	143.4900	+0.765%	4,193,950	+14.308%
2025-07-09	129.7950	143.7900	129.7650	142.4000	+9.094%	4,948,554	+15.183%
2025-07-08	127.7200	132.6000	127.5200	130.5300	+6.010%	3,592,895	+25.657%
2025-07-07	122.3700	126.1900	122.0925	123.1300	+1.100%	1,833,108	+33.209%
2025-07-03	120.6000	122.6400	119.0000	121.7900	+1.222%	785,638	+34.674%
2025-07-02	121.6400	122.8200	117.7750	120.3200	-1.085%	1,493,449	+36.320%
2025-07-01	123.0000	123.9623	120.0700	121.6400	-1.578%	1,079,922	+34.841%
2025-06-30	121.2600	126.0000	119.6100	123.5900	+1.947%	2,331,922	+32.713%
2025-06-27	122.8600	124.4000	120.2100	121.2300	-1.607%	843,745	+35.297%
2025-06-26	122.7200	124.7300	119.2700	123.2100	-0.901%	1,649,004	+33.122%
2025-06-25	125.2000	127.1100	120.2271	124.3300	+5.993%	3,993,742	+31.923%
2025-06-24	116.8800	118.4500	115.1900	117.3000	+4.035%	1,810,919	+39.829%
2025-06-23	115.7200	115.8810	111.3200	112.7500	-1.365%	1,698,867	+45.472%
2025-06-20	120.0000	120.6800	113.8800	114.3100	-6.426%	2,076,187	+43.487%
2025-06-18	120.0000	123.2500	119.8450	122.1600	+0.386%	1,346,943	+34.267%
2025-06-17	121.7850	122.8550	119.8200	121.6900	-1.474%	1,575,093	+34.785%
2025-06-16	114.2500	124.6856	114.0500	123.5100	+10.771%	3,639,459	+32.799%
2025-06-13	111.5950	112.9300	110.5000	111.5000	-2.296%	859,756	+47.103%
2025-06-12	112.9900	115.9600	112.3100	114.1200	-0.488%	1,111,140	+43.726%
2025-06-11	110.2600	117.4000	109.8450	114.6800	+6.610%	3,645,055	+43.024%
2025-06-10	109.1800	109.3100	106.1000	107.5700	-1.276%	1,384,954	+52.477%
2025-06-09	108.6000	110.2000	107.9200	108.9600	+2.725%	1,817,120	+50.532%
2025-06-06	107.9750	107.9750	103.4250	106.0700	-1.404%	1,730,191	+54.634%
2025-06-05	113.8400	114.2400	106.5400	107.5800	-4.066%	3,156,072	+52.463%
2025-06-04	105.7700	113.4300	105.7340	112.1400	+6.932%	3,051,809	+46.264%
2025-06-03	105.0000	105.6800	102.2000	104.8700	+1.099%	1,566,040	+56.403%
2025-06-02	104.0000	104.3900	101.0000	103.7300	+1.766%	1,584,127	+58.122%
2025-05-30	106.3000	106.3000	100.5000	101.9300	-5.058%	3,665,581	+60.914%
2025-05-29	114.8000	118.5200	106.2000	107.3600	-0.325%	6,245,186	+52.776%
2025-05-28	107.0300	108.8166	105.3200	107.7100	+0.777%	1,412,427	+52.279%
2025-05-27	111.2500	112.5400	106.2000	106.8800	-4.366%	2,536,668	+53.462%
2025-05-23	108.4000	112.1500	107.7100	111.7600	+0.287%	1,246,471	+46.761%
2025-05-22	108.7000	112.6500	107.8000	111.4400	+2.061%	1,416,472	+47.182%
2025-05-21	110.9500	112.3300	107.8800	109.1900	-0.763%	1,929,505	+50.215%
2025-05-20	111.0000	112.6600	110.0200	110.0300	+0.392%	1,478,132	+49.068%
2025-05-19	105.2600	110.8158	105.0181	109.6000	+1.878%	2,430,733	+49.653%
2025-05-16	104.4400	108.3000	104.4400	107.5800	+1.721%	2,234,727	+52.463%
2025-05-15	107.5100	108.5000	103.0100	105.7600	-5.326%	2,756,813	+55.087%
2025-05-14	114.2500	114.9800	109.9700	111.7100	-0.561%	1,898,382	+46.827%
2025-05-13	107.6250	114.4710	105.6200	112.3400	+1.445%	2,361,787	+46.003%
2025-05-12	110.0000	112.2200	108.1600	110.7400	+8.208%	2,963,209	+48.113%
2025-05-09	104.2400	105.6599	101.4900	102.3400	-1.149%	1,535,481	+60.270%
2025-05-08	103.2300	104.7228	102.3350	103.5300	+1.819%	1,233,636	+58.428%
2025-05-07	99.2800	103.2312	99.2000	101.6800	-1.147%	1,927,535	+61.310%
2025-05-06	100.3000	103.4800	99.3500	102.8600	+1.670%	2,108,533	+59.459%
2025-05-05	97.0800	102.2100	97.0000	101.1700	+2.606%	2,684,590	+62.123%
2025-05-02	97.6399	99.0000	96.2650	98.6000	+5.438%	2,119,531	+66.349%
2025-05-01	93.6000	95.7400	92.6100	93.5150	+1.305%	1,327,430	+75.394%
2025-04-30	89.5000	92.6800	89.3000	92.3100	+0.261%	1,497,702	+77.684%
2025-04-29	89.9000	92.4600	89.9000	92.0700	+2.665%	1,880,362	+78.147%
2025-04-28	85.6050	90.7600	85.4400	89.6800	+2.083%	2,272,641	+82.895%
2025-04-25	87.8210	89.8600	86.3200	87.8500	-6.433%	5,035,965	+86.705%
2025-04-24	88.0000	94.1800	86.4400	93.8900	+6.355%	2,906,927	+74.694%
2025-04-23	88.7000	92.7800	87.9000	88.2800	+3.445%	3,301,114	+85.795%
2025-04-22	82.4000	86.7900	81.4600	85.3400	+6.382%	2,894,420	+92.196%
2025-04-21	79.8400	80.3800	77.6500	80.2200	+0.716%	1,290,007	+104.463%
2025-04-17	81.8000	82.5900	78.9800	79.6500	-1.056%	1,848,842	+105.926%
2025-04-16	80.6500	81.5600	79.0000	80.5000	-3.869%	2,459,689	+103.752%
2025-04-15	85.0200	85.8300	82.9500	83.7400	-1.783%	3,520,249	+95.868%
2025-04-14	82.2250	89.3672	81.2000	85.2600	+6.058%	5,167,361	+92.376%
2025-04-11	76.3250	81.3800	74.1000	80.3900	+7.459%	5,072,504	+104.030%
2025-04-10	78.2300	79.5300	73.4200	74.8100	-6.709%	4,095,135	+119.249%
2025-04-09	75.0000	82.6700	70.6000	80.1900	+6.551%	7,500,720	+104.539%
2025-04-08	83.6400	83.7000	74.0000	75.2600	-4.867%	4,434,080	+117.938%
2025-04-07	79.3900	87.3550	77.2000	79.1100	-5.269%	6,731,619	+107.332%
2025-04-04	89.4000	89.4000	79.8000	83.5100	-14.340%	8,698,891	+96.408%
2025-04-03	97.9150	98.8800	95.4000	97.4900	-5.779%	3,262,890	+68.243%
2025-04-02	103.3700	104.3000	102.0200	103.4700	+0.097%	1,111,513	+58.519%
2025-04-01	101.1800	104.0450	100.9250	103.3700	+0.997%	2,249,808	+58.673%
2025-03-31	101.0000	102.7100	98.1500	102.3500	-1.226%	3,380,867	+60.254%
2025-03-28	107.1300	108.5000	102.2200	103.6200	-5.525%	3,084,971	+58.290%
2025-03-27	106.8800	114.5000	106.8800	109.6800	+2.018%	3,549,136	+49.544%
2025-03-26	108.4300	110.0300	105.9252	107.5100	-0.444%	1,245,358	+52.563%
2025-03-25	105.9900	109.3400	105.8100	107.9900	+0.213%	1,372,228	+51.884%
2025-03-24	109.4600	110.5000	107.2366	107.7600	+1.316%	1,445,424	+52.209%
2025-03-21	106.6600	107.2599	104.7800	106.3600	-2.538%	1,991,689	+54.212%
2025-03-20	110.4000	111.5000	107.0500	109.1300	-4.856%	2,607,502	+50.298%
2025-03-19	116.2500	118.3366	114.0300	114.7000	+0.201%	1,636,368	+42.999%
2025-03-18	117.5000	122.4999	113.7000	114.4700	-2.254%	3,608,314	+43.286%
2025-03-17	117.9800	118.6000	112.2500	117.1100	-1.148%	3,930,841	+40.056%
2025-03-14	112.9900	121.0900	112.9000	118.4700	+10.184%	4,586,403	+38.449%
2025-03-13	108.6000	113.2600	104.5100	107.5200	-3.768%	4,187,078	+52.548%
2025-03-12	111.3500	112.5800	107.5527	111.7300	+1.315%	2,847,851	+46.800%
2025-03-11	108.9300	111.6900	106.9100	110.2800	+3.979%	2,208,214	+48.731%
2025-03-10	109.5000	112.1000	104.1500	106.0600	-6.142%	2,983,841	+54.648%
2025-03-07	117.1200	119.8100	112.4000	113.0000	-3.245%	2,532,265	+45.150%
2025-03-06	119.2200	122.6400	114.8800	116.7900	-3.551%	3,180,029	+40.440%
2025-03-05	112.0000	121.1900	112.0000	121.0900	+11.934%	3,689,344	+35.453%
2025-03-04	104.2500	111.3600	101.5400	108.1800	+4.280%	2,572,207	+51.618%
2025-03-03	109.7000	109.9800	103.1000	103.7400	-4.991%	1,645,331	+58.107%
2025-02-28	104.2450	109.8275	104.0400	109.1900	-2.010%	1,680,967	+50.215%
2025-02-27	111.3100	114.5500	109.0400	111.4300	-2.254%	1,567,025	+47.196%
2025-02-26	112.6800	116.5000	112.0328	114.0000	+9.007%	4,341,322	+43.877%
2025-02-25	111.3750	111.3750	103.9103	104.5800	-5.169%	3,350,644	+56.837%
2025-02-24	116.3400	116.6250	105.0200	110.2800	-9.160%	5,191,601	+48.731%
2025-02-21	127.0800	130.8800	121.3600	121.4000	+0.672%	4,386,374	+35.107%
2025-02-20	127.3200	130.2000	120.1400	120.5900	-0.634%	4,022,377	+36.015%
2025-02-19	123.9050	124.1800	120.4000	121.3600	-1.781%	1,702,984	+35.152%
2025-02-18	124.4400	125.2600	116.6000	123.5600	+1.428%	3,527,967	+32.745%
2025-02-14	125.7100	127.3900	119.0500	121.8200	+3.307%	5,553,523	+34.641%
2025-02-13	111.8000	119.3843	110.5700	117.9200	+1.822%	3,662,269	+39.094%
2025-02-12	109.8200	117.3597	109.7499	115.8100	+9.379%	4,540,608	+41.629%
2025-02-11	105.5000	109.5700	104.8800	105.8800	-1.599%	2,149,087	+54.911%
2025-02-10	110.3000	111.4700	104.4800	107.6000	+1.855%	3,297,991	+52.435%
2025-02-07	100.0000	106.9600	100.0000	105.6400	+8.728%	4,762,350	+55.263%
2025-02-06	97.9900	98.6900	96.7900	97.1600	+3.230%	1,459,788	+68.814%
2025-02-05	95.8300	96.3650	94.0206	94.1200	-4.660%	1,237,888	+74.267%
2025-02-04	95.8000	100.2333	95.8000	98.7200	+6.219%	2,976,814	+66.147%
2025-02-03	92.1000	96.5000	91.2908	92.9400	-3.839%	1,841,959	+76.479%
2025-01-31	100.8300	100.8300	95.7409	96.6500	-3.533%	1,724,396	+69.705%
2025-01-30	98.0400	103.3700	98.0400	100.1900	+3.097%	2,935,589	+63.709%
2025-01-29	98.9700	99.0000	96.1600	97.1800	-2.518%	1,583,922	+68.780%
2025-01-28	94.9900	99.8200	94.2200	99.6900	+6.200%	1,857,747	+64.530%
2025-01-27	94.9400	96.1000	93.6600	93.8700	-3.346%	2,618,314	+74.731%
2025-01-24	93.9000	97.2300	93.7800	97.1200	+5.063%	2,863,016	+68.884%
2025-01-23	87.9900	92.8600	87.8000	92.4400	+3.563%	1,924,969	+77.434%
2025-01-22	89.0000	90.6700	87.7000	89.2600	-2.267%	3,574,530	+83.755%
2025-01-21	89.1500	91.9100	85.5000	91.3300	+4.341%	4,693,339	+79.590%
2025-01-17	81.1000	89.1280	81.1000	87.5300	+8.868%	5,346,787	+87.387%
2025-01-16	80.3500	80.6350	78.5800	80.4000	+0.337%	1,259,562	+104.005%
2025-01-15	78.8200	80.5000	78.8200	80.1300	+3.207%	1,652,250	+104.692%
2025-01-14	78.9000	79.4600	77.1000	77.6400	+3.341%	1,826,064	+111.257%
2025-01-13	74.3900	76.1800	73.4000	75.1300	-0.371%	1,271,731	+118.315%
2025-01-10	75.8900	75.9100	74.0700	75.4100	-2.609%	1,850,220	+117.504%
2025-01-08	77.8800	78.1899	76.2000	77.4300	-2.689%	1,475,357	+111.830%
2025-01-07	81.4900	81.4900	78.4000	79.5700	-1.474%	1,217,406	+106.133%
2025-01-06	82.0000	83.5450	79.9000	80.7600	+0.161%	3,033,811	+103.096%
2025-01-03	81.0000	81.5800	78.9300	80.6300	+1.472%	984,342	+103.423%
2025-01-02	78.6800	81.6400	78.5601	79.4600	-0.663%	1,389,069	+106.418%
2024-12-31	80.1800	81.4800	79.3900	79.9900	-0.658%	1,469,582	+105.051%
2024-12-30	81.8300	82.0000	79.9300	80.5200	-2.789%	1,371,193	+103.701%
2024-12-27	85.3000	85.3000	82.1500	82.8300	-3.826%	1,135,111	+98.020%
2024-12-26	86.2600	87.0999	85.0200	86.1250	-1.006%	1,118,285	+90.444%
2024-12-24	87.6100	88.0000	86.4100	87.0000	+0.940%	750,402	+88.529%
2024-12-23	84.4000	86.5200	84.0000	86.1900	+2.558%	1,188,726	+90.300%
2024-12-20	83.5800	85.3900	83.0000	84.0400	+0.478%	890,918	+95.169%
2024-12-19	85.1000	85.4400	83.3700	83.6400	+0.529%	1,062,399	+96.102%
2024-12-18	86.0000	87.1000	82.3850	83.2000	-3.458%	1,546,199	+97.139%
2024-12-17	83.4000	86.4500	82.2500	86.1800	+4.524%	1,735,593	+90.323%
2024-12-16	84.0000	85.3000	81.4000	82.4500	-4.726%	2,668,910	+98.933%
2024-12-13	84.5000	86.9297	83.8600	86.5400	+1.525%	2,357,260	+89.531%
2024-12-12	85.8400	86.6600	84.3600	85.2400	-0.745%	1,856,534	+92.421%
2024-12-11	87.6100	87.7900	83.8100	85.8800	-1.265%	2,793,616	+90.987%
2024-12-10	91.0000	93.4300	86.2100	86.9800	-11.317%	4,253,426	+88.572%
2024-12-09	92.8650	104.9900	92.7600	98.0800	+17.786%	9,726,401	+67.231%
2024-12-06	87.4000	87.4550	83.1100	83.2700	-4.089%	1,729,806	+96.974%
2024-12-05	86.4100	87.3000	85.7500	86.8200	+0.661%	940,537	+88.920%
2024-12-04	87.5000	88.0000	84.6400	86.2500	-2.233%	1,382,599	+90.168%
2024-12-03	86.3000	89.9050	86.1300	88.2200	+3.399%	1,776,236	+85.922%
2024-12-02	88.0000	88.3300	85.2700	85.3200	-2.190%	1,491,311	+92.241%
2024-11-29	87.2800	87.4800	85.7200	87.2300	+1.043%	1,003,821	+88.032%
2024-11-27	88.6800	89.8900	86.3000	86.3300	+3.068%	2,106,835	+89.992%
2024-11-26	83.9800	85.1680	82.7600	83.7600	-0.286%	1,342,995	+95.821%
2024-11-25	83.7000	84.9500	82.7500	84.0000	-0.261%	1,875,639	+95.262%
2024-11-22	81.6800	85.0500	81.3350	84.2200	-0.555%	2,390,106	+94.752%
2024-11-21	87.2000	87.6900	84.5800	84.6900	-4.832%	2,969,834	+93.671%
2024-11-20	87.8200	91.0000	87.6703	88.9900	+2.641%	2,437,919	+84.313%
2024-11-19	91.0000	91.8700	86.5800	86.7000	-6.067%	4,487,675	+89.181%
2024-11-18	91.8400	93.6600	90.7100	92.3000	+3.615%	2,180,378	+77.703%
2024-11-15	89.5000	89.6000	87.4800	89.0800	+0.451%	1,268,504	+84.127%
2024-11-14	89.9400	90.0300	87.1511	88.6800	-2.270%	2,400,410	+84.957%
2024-11-13	95.8200	95.8200	90.1200	90.7400	-2.451%	2,501,660	+80.758%
2024-11-12	96.4200	97.8800	92.7600	93.0200	-8.723%	3,425,007	+76.328%
2024-11-11	97.4600	101.9700	93.7600	101.9100	+7.830%	4,986,953	+60.946%
2024-11-08	101.7000	101.7000	92.1700	94.5100	-13.022%	6,872,348	+73.548%
2024-11-07	104.0000	111.8800	100.8000	108.6600	+12.420%	7,293,740	+50.948%
2024-11-06	95.8800	97.2050	92.3678	96.6550	-2.448%	3,312,200	+69.696%
2024-11-05	101.6780	103.6000	98.3000	99.0800	+2.250%	2,790,281	+65.543%
2024-11-04	96.2900	101.9600	96.1700	96.9000	+1.914%	2,795,471	+69.267%
2024-11-01	96.2000	98.2350	94.6000	95.0800	+0.095%	2,065,447	+72.507%
2024-10-31	96.5900	97.2300	93.0600	94.9900	-1.196%	2,201,997	+72.671%
2024-10-30	95.9300	98.6800	94.3000	96.1400	-2.068%	1,955,590	+70.605%
2024-10-29	100.1300	100.1800	95.5015	98.1700	+1.332%	4,103,413	+67.078%
2024-10-28	93.2300	98.2500	92.9100	96.8800	+4.645%	3,220,529	+69.302%
2024-10-25	89.3700	94.0400	89.0300	92.5800	+5.037%	2,898,387	+77.166%
2024-10-24	89.1000	89.4400	86.7250	88.1400	-0.743%	1,589,932	+86.090%
2024-10-23	93.2700	93.2700	88.6100	88.8000	-3.865%	2,534,483	+84.707%
2024-10-22	91.8400	96.1850	91.3392	92.3700	+0.043%	3,505,760	+77.568%
2024-10-21	91.5600	93.6400	90.7300	92.3300	-0.997%	2,226,927	+77.645%
2024-10-18	96.9200	97.3700	92.5300	93.2600	+3.957%	5,948,067	+75.874%
2024-10-17	90.6000	90.8550	86.4100	89.7100	-5.816%	6,689,184	+82.834%
2024-10-16	97.4000	98.2898	94.5300	95.2500	-0.998%	3,382,900	+72.199%
2024-10-15	100.9800	104.6000	95.0300	96.2100	-9.535%	8,398,632	+70.481%
2024-10-14	108.6300	111.9800	105.5100	106.3500	-4.206%	4,390,256	+54.227%
2024-10-11	104.0700	114.4346	103.7500	111.0200	+3.592%	6,149,001	+47.739%
2024-10-10	109.4900	110.4999	100.5200	107.1700	-3.381%	8,814,661	+53.047%
2024-10-09	105.0100	112.6900	102.1800	110.9200	-1.035%	8,754,430	+47.872%
2024-10-08	104.9000	113.3800	102.0000	112.0800	-13.069%	17,139,170	+46.342%
2024-10-07	129.9700	130.5000	121.0500	128.9300	+0.742%	12,560,409	+27.216%
2024-10-04	124.2700	128.3000	118.0912	127.9800	+4.227%	14,552,146	+28.161%
2024-10-03	108.2950	124.4100	108.0000	122.7900	+8.808%	19,436,976	+33.578%
2024-10-02	118.6700	127.3300	106.3000	112.8500	+4.938%	24,604,443	+45.343%
2024-10-01	96.0500	108.6000	94.6600	107.5400	+12.431%	13,570,938	+52.520%
2024-09-30	93.0100	102.9900	92.0000	95.6500	+11.636%	18,121,719	+71.479%
2024-09-27	82.8000	85.9900	81.7000	85.6800	+5.168%	4,952,821	+91.433%
2024-09-26	80.7400	83.0450	77.6000	81.4700	+7.879%	9,581,063	+101.326%
2024-09-25	72.4880	75.6100	71.7900	75.5200	+0.855%	1,614,257	+117.188%
2024-09-24	74.8800	76.2800	73.6330	74.8800	+11.280%	5,365,089	+119.044%
2024-09-23	66.2400	68.8500	66.2200	67.2900	+2.686%	1,775,646	+143.751%
2024-09-20	67.0000	69.1600	65.1800	65.5300	-3.362%	1,493,262	+150.298%
2024-09-19	62.2000	68.4900	62.2000	67.8100	+13.947%	3,614,084	+141.882%
2024-09-18	60.7100	60.7100	59.5100	59.5100	-1.425%	478,274	+175.618%
2024-09-17	58.7900	61.1000	58.5550	60.3700	+4.918%	1,617,451	+171.691%
2024-09-16	57.5000	58.3400	57.4800	57.5400	-0.069%	525,499	+185.054%
2024-09-13	56.7800	57.7500	56.3600	57.5800	+1.088%	1,313,998	+184.856%
2024-09-12	59.6100	59.7400	56.2200	56.9600	-4.446%	1,866,042	+187.956%
2024-09-11	58.6600	59.7400	58.4600	59.6100	+2.002%	672,533	+175.155%
2024-09-10	58.8500	59.2200	58.3500	58.4400	-1.250%	586,734	+180.664%
2024-09-09	58.7900	59.4700	58.5600	59.1800	+0.835%	442,010	+177.154%
2024-09-06	59.9100	60.5500	58.3600	58.6900	-2.911%	815,228	+179.468%
2024-09-05	59.3800	60.5800	58.8300	60.4500	+1.494%	831,636	+171.332%
2024-09-04	61.3200	61.4300	59.3500	59.5600	-2.648%	911,804	+175.386%
2024-09-03	62.3000	62.8800	61.0500	61.1800	-3.744%	1,086,041	+168.094%
2024-08-30	62.3300	64.0600	62.0000	63.5600	+5.249%	2,625,225	+158.055%
2024-08-29	60.1800	61.1000	59.9300	60.3900	+2.373%	668,347	+171.601%
2024-08-28	60.6700	60.9000	58.3400	58.9900	-4.112%	1,456,667	+178.047%
2024-08-27	61.1300	61.9100	60.8450	61.5200	+0.523%	665,396	+166.612%
2024-08-26	62.1000	62.1000	59.6300	61.2000	-2.734%	1,482,944	+168.007%
2024-08-23	62.9500	63.7508	62.4000	62.9200	+0.287%	1,005,434	+160.680%
2024-08-22	62.5000	64.3600	62.0300	62.7400	+0.112%	1,227,551	+161.428%
2024-08-21	60.1900	63.6600	60.1900	62.6700	+4.957%	1,394,229	+161.720%
2024-08-20	62.6000	63.8600	59.2500	59.7100	-4.495%	3,170,137	+174.694%
2024-08-19	62.4500	63.0650	61.3000	62.5200	+1.642%	2,162,681	+162.348%
2024-08-16	62.2000	62.4000	60.9200	61.5100	+0.049%	986,622	+166.656%
2024-08-15	61.6000	62.4700	61.1200	61.4800	+0.886%	921,090	+166.786%
2024-08-14	60.5100	62.0200	60.4700	60.9400	+0.197%	1,002,878	+169.150%
2024-08-13	59.0400	60.9400	58.7700	60.8200	+3.295%	1,163,955	+169.681%
2024-08-12	58.6200	58.9500	57.6700	58.8800	+1.099%	403,550	+178.567%
2024-08-09	58.2900	58.4400	57.2000	58.2400	-0.784%	343,027	+181.628%
2024-08-08	58.0500	59.0600	57.2850	58.7000	+2.461%	695,419	+179.421%
2024-08-07	59.2000	59.8184	57.0400	57.2900	-1.428%	561,729	+186.298%
2024-08-06	55.7800	58.7200	55.0100	58.1200	+4.645%	1,896,765	+182.209%

.dark-mode .Z4dDqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4dDqQ{ color: #333333; background-color: white; border: 2px solid #333333; }FUTUFutu Holdings Limitedstock NASDAQ ADR

FUTU
Futu Holdings Limited
stock NASDAQ ADR