Dark

FUTU
Futu Holdings Limited
stock NASDAQ ADR

At Close

Aug 10, 2026 3:59:46 PM EDT

108.68USD-0.312%(-0.34)653,068

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

112.00USD+2.733%(+2.98)17,341

After-hours

Aug 10, 2026 4:12:30 PM EDT

108.95USD+0.248%(+0.27)1,882

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	112.0400	112.3300	108.1200	108.7000	-0.294%	654,268	0.000%
2026-08-07	105.4600	109.5000	105.1600	109.0200	+4.305%	826,730	-0.294%
2026-08-06	107.5000	107.6200	104.3000	104.5200	-5.171%	1,133,718	+3.999%
2026-08-05	110.0000	111.8450	108.6700	110.2200	+1.119%	1,489,870	-1.379%
2026-08-04	107.5950	110.1000	107.4500	109.0000	+1.831%	1,399,940	-0.275%
2026-08-03	105.5800	107.3799	103.8000	107.0400	+1.826%	1,176,864	+1.551%
2026-07-31	104.5000	106.4798	102.3900	105.1200	+1.644%	1,144,040	+3.406%
2026-07-30	102.4300	104.2800	102.0000	103.4200	+1.512%	955,391	+5.105%
2026-07-29	102.2050	104.2400	101.5200	101.8800	+0.039%	1,434,067	+6.694%
2026-07-28	101.0500	102.1944	100.4500	101.8400	-2.330%	836,546	+6.736%
2026-07-27	101.8700	105.5000	101.5500	104.2700	+4.942%	2,216,904	+4.249%
2026-07-24	99.3000	100.1000	98.1300	99.3600	+0.404%	922,886	+9.400%
2026-07-23	103.7450	104.8200	98.0850	98.9600	-6.721%	1,845,858	+9.842%
2026-07-22	103.3000	110.1800	103.1850	106.0900	+2.344%	2,147,053	+2.460%
2026-07-21	99.4900	103.8700	98.8500	103.6600	+5.474%	2,078,770	+4.862%
2026-07-20	97.2900	99.4000	97.1400	98.2800	+3.344%	1,228,398	+10.602%
2026-07-17	93.7200	96.6027	92.5405	95.1000	-2.482%	1,521,271	+14.301%
2026-07-16	100.0000	100.5600	97.1500	97.5200	-1.862%	988,079	+11.464%
2026-07-15	99.7700	102.5700	98.4700	99.3700	+1.264%	1,497,897	+9.389%
2026-07-14	96.7500	98.7500	96.0300	98.1300	+1.847%	1,122,996	+10.771%
2026-07-13	95.3300	98.4000	94.7500	96.3500	+0.021%	773,002	+12.818%
2026-07-10	97.4600	99.1000	96.1350	96.3300	-0.711%	711,233	+12.841%
2026-07-09	95.5900	97.7100	93.9000	97.0200	+1.454%	932,569	+12.039%
2026-07-08	95.0000	96.1400	92.1100	95.6300	+1.702%	1,673,409	+13.667%
2026-07-07	97.6900	98.5100	91.8600	94.0300	-4.217%	2,571,907	+15.601%
2026-07-06	95.3200	99.2100	94.7000	98.1700	+3.293%	1,464,709	+10.726%
2026-07-02	98.9200	100.7100	94.3200	95.0400	-4.884%	2,140,342	+14.373%
2026-07-01	94.4000	101.9000	93.6100	99.9200	+6.593%	2,827,511	+8.787%
2026-06-30	97.1800	97.6200	93.2400	93.7400	-3.530%	1,695,035	+15.959%
2026-06-29	97.8500	98.1000	95.5000	97.1700	+0.799%	1,519,820	+11.866%
2026-06-26	96.8800	97.5300	94.1551	96.4000	-1.753%	1,091,729	+12.759%
2026-06-25	99.0500	101.0350	98.0400	98.1200	-0.183%	1,931,211	+10.783%
2026-06-24	97.9800	101.2000	97.6000	98.3000	+0.409%	1,801,060	+10.580%
2026-06-23	96.6400	100.3499	96.4450	97.9000	-2.071%	2,001,714	+11.032%
2026-06-22	96.4050	104.1300	95.2100	99.9700	+3.446%	2,448,331	+8.733%
2026-06-18	97.6400	99.0000	95.0800	96.6400	0.000%	1,274,701	+12.479%
2026-06-17	96.1200	98.3300	96.0000	96.6400	+0.656%	1,084,646	+12.479%
2026-06-16	98.2350	99.9200	95.5000	96.0100	-4.105%	1,698,083	+13.217%
2026-06-15	101.6000	103.3300	99.8200	100.1200	+2.645%	2,220,970	+8.570%
2026-06-12	98.4800	100.7000	96.3100	97.5400	+2.104%	1,881,149	+11.441%
2026-06-11	93.0000	96.5000	91.8806	95.5300	+2.798%	1,943,502	+13.786%
2026-06-10	92.4400	99.6100	92.0400	92.9300	+1.774%	3,659,311	+16.970%
2026-06-09	90.9150	94.3000	88.7800	91.3100	+0.253%	2,340,213	+19.045%
2026-06-08	92.3300	93.5700	89.2100	91.0800	-1.354%	3,824,456	+19.346%
2026-06-05	93.0100	94.1400	91.2000	92.3300	-3.602%	3,146,394	+17.730%
2026-06-04	94.2700	96.5000	93.6800	95.7800	-0.457%	2,949,336	+13.489%
2026-06-03	98.7100	99.3500	94.7800	96.2200	-5.639%	4,238,575	+12.970%
2026-06-02	102.4700	103.8900	97.3000	101.9700	-0.856%	4,073,150	+6.600%
2026-06-01	102.0100	104.2900	99.0000	102.8500	-1.172%	3,666,612	+5.688%
2026-05-29	103.9000	108.2400	100.1500	104.0700	-0.801%	5,055,686	+4.449%
2026-05-28	113.0000	117.8000	104.2000	104.9100	-4.818%	9,972,707	+3.613%
2026-05-27	111.0350	113.6800	103.5400	110.2200	+2.340%	11,263,617	-1.379%
2026-05-26	97.9050	107.8300	97.6500	107.7000	+19.987%	17,479,041	+0.929%
2026-05-22	81.0800	94.8800	80.5000	89.7600	-27.531%	61,357,710	+21.101%
2026-05-21	122.7000	125.4500	122.1000	123.8600	-0.690%	2,185,909	-12.240%
2026-05-20	124.1200	127.4500	122.7000	124.7200	+0.177%	2,960,896	-12.845%
2026-05-19	130.0100	131.4000	123.9200	124.5000	-5.467%	3,753,230	-12.691%
2026-05-18	134.3800	134.8400	131.3600	131.7000	-2.184%	1,398,543	-17.464%
2026-05-15	137.1000	137.5100	132.1300	134.6400	-4.855%	1,978,038	-19.266%
2026-05-14	139.4700	142.8600	137.0100	141.5100	-0.862%	4,135,341	-23.186%
2026-05-13	137.4400	143.6250	135.2100	142.7400	+4.167%	4,245,953	-23.848%
2026-05-12	139.1100	140.5200	134.8100	137.0300	-2.023%	2,539,866	-20.674%
2026-05-11	147.4300	148.1500	139.5600	139.8600	-3.271%	2,699,292	-22.279%
2026-05-08	151.5600	155.8100	142.9500	144.5900	-0.207%	3,090,411	-24.822%
2026-05-07	167.3100	167.5300	142.6501	144.8900	-13.756%	3,482,530	-24.978%
2026-05-06	162.0000	168.6500	161.6600	168.0000	+6.863%	1,495,410	-35.298%
2026-05-05	157.9300	158.3300	155.0100	157.2100	+0.750%	870,315	-30.857%
2026-05-04	156.5200	159.3000	154.8500	156.0400	+0.768%	864,589	-30.338%
2026-05-01	155.4300	155.9000	153.5900	154.8500	+0.220%	455,185	-29.803%
2026-04-30	153.1700	155.1100	152.2800	154.5100	+0.862%	658,576	-29.649%
2026-04-29	155.4500	156.7900	151.7300	153.1900	-1.238%	684,653	-29.042%
2026-04-28	157.6800	157.6800	150.6200	155.1100	-3.062%	1,114,580	-29.921%
2026-04-27	159.6150	160.6800	158.5900	160.0100	+0.075%	519,659	-32.067%
2026-04-24	156.6700	161.3400	155.2250	159.8900	+3.703%	1,115,337	-32.016%
2026-04-23	159.5000	160.7800	151.1300	154.1800	-4.117%	1,166,079	-29.498%
2026-04-22	163.2400	163.2400	159.6200	160.8000	-1.137%	767,656	-32.400%
2026-04-21	165.0900	165.3200	161.8900	162.6500	-1.293%	837,725	-33.169%
2026-04-20	163.0000	166.2050	162.5000	164.7800	-1.288%	873,229	-34.033%
2026-04-17	166.2500	168.9600	165.4900	166.9300	+1.133%	1,388,477	-34.883%
2026-04-16	166.2000	167.4000	163.4520	165.0600	+0.206%	1,249,654	-34.145%
2026-04-15	162.1800	166.2500	162.1800	164.7200	+1.780%	1,361,698	-34.009%
2026-04-14	159.0000	164.2000	158.5000	161.8400	+3.472%	1,343,712	-32.835%
2026-04-13	153.4200	157.2450	151.5589	156.4100	+1.236%	1,757,668	-30.503%
2026-04-10	155.7400	156.0000	152.2700	154.5000	-0.496%	885,379	-29.644%
2026-04-09	154.4000	158.0000	153.3800	155.2700	-1.190%	1,189,598	-29.993%
2026-04-08	151.8000	159.5250	151.8000	157.1400	+11.471%	3,487,085	-30.826%
2026-04-07	140.0000	141.2000	137.1400	140.9700	-0.085%	904,451	-22.891%
2026-04-06	141.0000	142.1400	139.7735	141.0900	+0.664%	676,525	-22.957%
2026-04-02	136.8550	141.4100	136.3700	140.1600	+0.086%	805,372	-22.446%
2026-04-01	140.0000	144.5000	139.0100	140.0400	+2.398%	1,613,682	-22.379%
2026-03-31	132.3000	137.1700	131.1000	136.7600	+4.103%	1,132,357	-20.518%
2026-03-30	133.6200	134.7600	130.3200	131.3700	-1.919%	1,249,523	-17.257%
2026-03-27	134.9900	135.4000	131.3000	133.9400	-1.760%	1,322,288	-18.844%
2026-03-26	137.0850	139.9500	135.6000	136.3400	-3.030%	949,740	-20.273%
2026-03-25	141.9900	143.1600	139.4700	140.6000	+0.221%	1,440,939	-22.688%
2026-03-24	137.7100	140.7000	137.5001	140.2900	+0.179%	762,352	-22.518%
2026-03-23	136.2100	141.2600	134.5600	140.0400	+3.718%	3,549,552	-22.379%
2026-03-20	137.2000	139.4200	134.0801	135.0200	-3.191%	1,445,295	-19.493%
2026-03-19	139.7700	140.2350	136.0000	139.4700	-3.594%	2,527,352	-22.062%
2026-03-18	146.7500	148.2300	144.5900	144.6700	-1.759%	905,518	-24.863%
2026-03-17	149.9900	151.8000	147.0300	147.2600	-1.201%	1,019,742	-26.185%
2026-03-16	145.2000	151.9600	143.3000	149.0500	+5.604%	2,373,711	-27.071%
2026-03-13	144.5150	146.8000	141.1000	141.1400	-1.308%	1,994,104	-22.984%
2026-03-12	151.8100	152.0000	141.2500	143.0100	-6.309%	3,245,904	-23.991%
2026-03-11	152.4800	154.2500	151.1200	152.6400	-0.612%	1,771,212	-28.787%
2026-03-10	147.8200	155.0200	147.7600	153.5800	+7.204%	2,443,125	-29.223%
2026-03-09	142.5000	143.3800	138.7900	143.2600	-0.139%	1,708,321	-24.124%
2026-03-06	143.6400	145.2500	140.6100	143.4600	-0.706%	1,204,155	-24.230%
2026-03-05	144.5500	147.4700	141.5000	144.4800	-1.217%	1,219,587	-24.765%
2026-03-04	147.1500	147.3350	144.6800	146.2600	+1.078%	1,991,035	-25.680%
2026-03-03	143.3400	145.8900	137.8441	144.7000	-3.295%	1,873,826	-24.879%
2026-03-02	144.5100	149.7899	143.8700	149.6300	+0.531%	682,944	-27.354%
2026-02-27	150.0000	150.8800	147.0000	148.8400	-2.922%	948,679	-26.969%
2026-02-26	148.9500	153.5000	148.9500	153.3200	+1.055%	1,175,176	-29.103%
2026-02-25	149.7100	151.8100	148.5000	151.7200	+5.383%	2,126,127	-28.355%
2026-02-24	146.4200	146.7700	138.6800	143.9700	-1.894%	3,289,354	-24.498%
2026-02-23	155.8800	156.0500	146.2100	146.7500	-5.548%	1,718,874	-25.928%
2026-02-20	150.1500	155.9900	149.8000	155.3700	+1.218%	1,155,836	-30.038%
2026-02-19	151.8700	153.5600	150.9800	153.5000	+0.649%	1,011,461	-29.186%
2026-02-18	151.5000	152.9000	150.1000	152.5100	+2.397%	1,098,945	-28.726%
2026-02-17	146.0000	149.6500	145.7300	148.9400	+1.513%	875,790	-27.018%
2026-02-13	146.5800	148.1500	143.5000	146.7200	-0.515%	1,367,448	-25.913%
2026-02-12	154.9000	154.9000	145.3200	147.4800	-4.747%	2,447,766	-26.295%
2026-02-11	158.8000	160.5500	152.5500	154.8300	-2.217%	1,255,040	-29.794%
2026-02-10	157.1900	160.9000	156.3000	158.3400	+1.383%	2,202,862	-31.350%
2026-02-09	152.2800	157.9100	151.2601	156.1800	+3.096%	2,684,023	-30.401%
2026-02-06	153.3900	153.4400	150.2300	151.4900	+1.020%	1,783,562	-28.246%
2026-02-05	151.8800	153.6300	147.1400	149.9600	-2.211%	2,907,953	-27.514%
2026-02-04	159.0900	159.0900	150.8800	153.3500	-4.024%	2,421,969	-29.116%
2026-02-03	164.4900	164.4900	157.6800	159.7800	-1.200%	1,559,348	-31.969%
2026-02-02	162.2600	163.7200	159.8800	161.7200	-0.523%	867,333	-32.785%
2026-01-30	164.0100	166.0000	161.6100	162.5700	-1.401%	963,377	-33.136%
2026-01-29	169.8800	171.4400	163.8300	164.8800	-2.044%	2,327,030	-34.073%
2026-01-28	167.9400	172.5300	167.7800	168.3200	+3.238%	1,523,809	-35.421%
2026-01-27	165.8100	166.4000	162.9900	163.0400	+0.025%	1,357,654	-33.329%
2026-01-26	162.0100	164.9400	160.0000	163.0000	+0.835%	992,371	-33.313%
2026-01-23	164.7500	165.5800	161.2000	161.6500	-0.216%	1,439,790	-32.756%
2026-01-22	169.2400	169.3000	160.3850	162.0000	-2.386%	1,739,555	-32.901%
2026-01-21	172.5500	172.5800	163.6900	165.9600	-2.737%	1,632,564	-34.502%
2026-01-20	167.0000	172.7500	166.5000	170.6300	-0.681%	1,519,368	-36.295%
2026-01-16	176.5000	178.4900	169.1100	171.8000	-2.663%	1,347,736	-36.729%
2026-01-15	177.0600	178.9800	175.5000	176.5000	+1.408%	2,364,361	-38.414%
2026-01-14	180.9450	181.1000	172.5255	174.0500	-5.449%	2,005,109	-37.547%
2026-01-13	185.7000	186.2800	179.7900	184.0800	-2.142%	1,885,586	-40.950%
2026-01-12	183.8500	189.3800	179.9900	188.1100	+5.390%	1,786,239	-42.215%
2026-01-09	181.3500	182.0000	176.8000	178.4900	-0.883%	976,511	-39.100%
2026-01-08	176.5000	181.3050	176.5000	180.0800	+1.700%	593,000	-39.638%
2026-01-07	178.3000	180.3200	176.8000	177.0700	-1.802%	664,259	-38.612%
2026-01-06	186.4550	188.3800	179.8250	180.3200	-0.387%	2,045,514	-39.718%
2026-01-05	179.4850	181.9500	173.8500	181.0200	+1.434%	1,515,774	-39.951%
2026-01-02	170.5850	179.0900	170.4400	178.4600	+8.678%	2,144,871	-39.090%
2025-12-31	164.6000	166.1800	164.2000	164.2100	-0.641%	649,949	-33.804%
2025-12-30	165.3150	168.2200	165.0900	165.2700	-0.458%	642,352	-34.229%
2025-12-29	163.2400	166.1200	162.9280	166.0300	+0.509%	587,497	-34.530%
2025-12-26	164.1500	166.1700	163.6600	165.1900	+0.316%	402,378	-34.197%
2025-12-24	164.9300	165.5000	163.5000	164.6700	-0.273%	488,282	-33.989%
2025-12-23	164.4000	165.5600	162.8000	165.1200	-0.224%	705,953	-34.169%
2025-12-22	166.8000	167.5500	163.8700	165.4900	+0.504%	1,126,095	-34.316%
2025-12-19	165.3300	166.4500	164.2000	164.6600	+0.500%	913,265	-33.985%
2025-12-18	163.7700	164.7800	160.4800	163.8400	+2.189%	815,567	-33.655%
2025-12-17	165.2500	166.6700	159.9200	160.3300	-1.873%	1,344,908	-32.202%
2025-12-16	160.0000	166.5000	159.0000	163.3900	+0.927%	1,315,071	-33.472%
2025-12-15	171.8650	171.8650	161.2750	161.8900	-5.576%	1,691,311	-32.856%
2025-12-12	175.1200	176.6500	169.8000	171.4500	-0.764%	1,216,759	-36.600%
2025-12-11	170.7900	175.6000	169.7000	172.7700	-0.340%	1,542,000	-37.084%
2025-12-10	173.2500	175.7700	169.0000	173.3600	-0.006%	913,862	-37.298%
2025-12-09	168.8400	175.0150	166.6000	173.3700	+0.835%	945,928	-37.302%
2025-12-08	172.2800	173.4500	170.1800	171.9350	+0.371%	715,779	-36.778%
2025-12-05	173.8400	174.1100	170.6800	171.3000	+0.252%	707,157	-36.544%
2025-12-04	170.7300	175.9800	169.5300	170.8700	+1.533%	1,541,790	-36.384%
2025-12-03	169.0000	169.4200	167.1300	168.2900	-0.784%	613,517	-35.409%
2025-12-02	171.9700	173.4000	168.6300	169.6200	-0.650%	816,779	-35.916%
2025-12-01	166.2400	171.3300	165.5100	170.7300	+0.631%	837,782	-36.332%
2025-11-28	170.2600	170.5000	167.0000	169.6600	+0.035%	622,697	-35.931%
2025-11-26	170.5000	172.9900	168.5900	169.6000	+0.772%	935,992	-35.908%
2025-11-25	171.5200	172.5000	166.0000	168.3000	-1.877%	978,389	-35.413%
2025-11-24	165.2200	172.2900	165.2200	171.5200	+6.191%	2,432,254	-36.625%
2025-11-21	154.7000	163.4800	154.0000	161.5200	+5.026%	2,381,563	-32.702%
2025-11-20	170.5800	170.8700	153.3600	153.7900	-7.300%	2,803,414	-29.319%
2025-11-19	171.5400	171.5400	163.1000	165.9000	-1.097%	1,770,367	-34.479%
2025-11-18	166.0900	172.6000	163.8670	167.7400	-0.492%	2,565,578	-35.197%
2025-11-17	167.8450	170.2800	165.7500	168.5700	+1.689%	2,670,200	-35.516%
2025-11-14	171.5000	174.4100	165.6100	165.7700	-7.742%	2,981,361	-34.427%
2025-11-13	185.9300	187.6392	176.7700	179.6800	-3.496%	1,418,059	-39.504%
2025-11-12	188.0000	188.5400	183.7101	186.1900	-0.198%	521,686	-41.619%
2025-11-11	185.5300	188.6100	183.8000	186.5600	-0.644%	656,244	-41.735%
2025-11-10	189.3100	190.5100	186.5000	187.7700	+1.311%	1,048,573	-42.110%
2025-11-07	180.3900	185.6400	176.3000	185.3400	+0.679%	1,330,017	-41.351%
2025-11-06	189.1300	192.2600	182.6300	184.0900	-1.913%	1,107,984	-40.953%
2025-11-05	182.0000	191.2100	177.9600	187.6800	+4.534%	1,788,090	-42.082%
2025-11-04	187.0000	187.7100	179.1400	179.5400	-7.568%	2,570,345	-39.456%
2025-11-03	201.0000	202.5299	191.8600	194.2400	-2.412%	1,526,414	-44.038%
2025-10-31	192.7000	201.5000	190.7750	199.0400	+4.929%	2,260,535	-45.388%
2025-10-30	189.7100	197.6841	188.5200	189.6900	-4.013%	2,336,158	-42.696%
2025-10-29	190.9900	200.0000	190.5000	197.6200	+5.263%	2,745,086	-44.995%
2025-10-28	182.9800	189.5000	178.0200	187.7400	+3.131%	2,315,710	-42.101%
2025-10-27	184.4900	186.3432	181.4090	182.0400	+2.052%	2,010,206	-40.288%
2025-10-24	174.9000	183.5000	174.4900	178.3800	+4.505%	3,162,334	-39.063%
2025-10-23	165.0000	171.0800	164.2600	170.6900	+3.650%	1,512,070	-36.317%
2025-10-22	168.4000	169.2500	163.0500	164.6800	-2.677%	1,393,238	-33.993%
2025-10-21	167.4750	169.5000	164.8800	169.2100	+0.828%	1,514,486	-35.760%
2025-10-20	165.2600	168.6000	162.9000	167.8200	+2.623%	1,802,850	-35.228%
2025-10-17	155.1000	166.0000	153.5100	163.5300	+4.425%	4,011,624	-33.529%
2025-10-16	158.2600	160.4900	155.4100	156.6000	-0.496%	2,767,321	-30.587%
2025-10-15	165.0600	167.5000	156.7200	157.3800	-0.707%	2,172,006	-30.932%
2025-10-14	155.5400	160.9400	154.8650	158.5000	-1.815%	2,258,040	-31.420%
2025-10-13	164.7950	165.9900	160.8100	161.4300	+4.418%	2,655,266	-32.664%
2025-10-10	172.3700	173.0100	151.5911	154.6000	-11.149%	6,126,352	-29.690%
2025-10-09	178.6400	180.0000	172.7500	174.0000	-2.603%	1,893,791	-37.529%
2025-10-08	172.6400	179.3800	172.0300	178.6500	+4.516%	2,457,860	-39.155%
2025-10-07	173.8400	179.4100	170.7201	170.9300	-1.248%	2,017,030	-36.407%
2025-10-06	170.5000	175.0500	169.9000	173.0900	+1.830%	1,892,759	-37.200%
2025-10-03	169.0000	171.0500	164.6500	169.9800	+2.244%	2,325,426	-36.051%
2025-10-02	181.5200	185.3300	164.2300	166.2500	-5.770%	5,979,868	-34.617%
2025-10-01	174.1000	177.9100	172.7800	176.4300	+1.449%	1,239,628	-38.389%
2025-09-30	174.8500	179.3699	172.3800	173.9100	+0.150%	1,408,121	-37.496%
2025-09-29	178.7000	179.9000	170.8100	173.6500	+0.463%	2,446,400	-37.403%
2025-09-26	176.3100	176.4000	168.6000	172.8500	-3.511%	3,008,092	-37.113%
2025-09-25	174.8000	183.6600	174.3000	179.1400	+1.519%	3,638,189	-39.321%
2025-09-24	171.5950	180.6300	170.3700	176.4600	+5.608%	4,154,508	-38.400%
2025-09-23	169.1300	170.2000	166.3300	167.0900	-0.376%	2,119,805	-34.945%
2025-09-22	175.6700	176.6500	165.8900	167.7200	-5.770%	4,011,702	-35.190%
2025-09-19	175.0000	178.0600	172.9900	177.9900	+2.340%	2,129,673	-38.929%
2025-09-18	174.8000	178.0800	172.1000	173.9200	-0.589%	2,299,924	-37.500%
2025-09-17	180.6200	180.8100	172.4000	174.9500	-0.410%	3,535,080	-37.868%
2025-09-16	180.6100	180.9900	173.8750	175.6700	-2.767%	2,538,819	-38.123%
2025-09-15	186.7850	186.7850	178.5100	180.6700	-2.808%	2,351,641	-39.835%
2025-09-12	186.6700	186.8800	182.4079	185.8900	-0.121%	927,208	-41.525%
2025-09-11	185.8000	187.7400	183.8100	186.1150	+2.554%	1,788,816	-41.595%
2025-09-10	189.6700	192.6800	178.7800	181.4800	-3.509%	2,977,572	-40.104%
2025-09-09	190.0500	194.4100	187.1400	188.0800	+0.240%	1,495,466	-42.205%
2025-09-08	190.0000	192.6500	182.8900	187.6300	+0.187%	1,393,846	-42.067%
2025-09-05	195.2800	199.8600	187.2600	187.2800	-0.973%	1,897,095	-41.959%
2025-09-04	189.2400	190.1000	184.1100	189.1200	-2.490%	1,739,137	-42.523%
2025-09-03	187.1600	194.0000	185.1800	193.9500	+3.728%	1,718,262	-43.955%
2025-09-02	180.8400	187.1150	175.5100	186.9800	+0.744%	1,916,560	-41.865%
2025-08-29	187.8700	191.6000	183.5100	185.6000	-0.274%	2,317,213	-41.433%
2025-08-28	186.6100	190.0200	184.6400	186.1100	+1.185%	2,232,587	-41.594%
2025-08-27	183.2750	185.2700	177.5101	183.9300	-3.169%	2,188,462	-40.901%
2025-08-26	190.8350	194.7200	189.0000	189.9500	-2.460%	1,982,040	-42.774%
2025-08-25	191.6200	197.3500	189.6500	194.7400	+2.151%	2,361,230	-44.182%
2025-08-22	185.0800	194.3200	184.7400	190.6400	+5.647%	3,105,782	-42.982%
2025-08-21	176.7700	184.4500	176.6200	180.4500	+1.002%	3,734,048	-39.762%
2025-08-20	169.3750	178.7900	161.9000	178.6600	+6.017%	5,467,212	-39.158%
2025-08-19	171.3800	174.3669	167.8000	168.5200	-2.545%	2,217,368	-35.497%
2025-08-18	177.0000	178.8300	171.1300	172.9200	-0.763%	1,449,404	-37.139%
2025-08-15	177.0800	177.6400	172.9900	174.2500	-0.286%	1,491,244	-37.618%
2025-08-14	173.3000	179.1700	171.0000	174.7500	-0.980%	2,040,780	-37.797%
2025-08-13	170.0000	178.3200	168.9275	176.4800	+6.841%	4,546,795	-38.407%
2025-08-12	162.0000	167.3800	161.6350	165.1800	+3.561%	1,675,819	-34.193%
2025-08-11	161.0600	161.3000	157.5100	159.5000	-0.882%	1,128,812	-31.850%
2025-08-08	156.2600	161.3600	155.2800	160.9200	+2.765%	1,733,183	-32.451%
2025-08-07	156.5900	159.3860	155.5068	156.5900	+1.006%	1,262,589	-30.583%
2025-08-06	154.4100	155.6050	151.8500	155.0300	-0.097%	1,347,269	-29.885%
2025-08-05	152.4400	157.6000	151.9700	155.1800	+2.816%	2,268,630	-29.952%
2025-08-04	145.1650	150.9900	144.7900	150.9300	+6.536%	2,213,466	-27.980%
2025-08-01	144.9800	146.8900	141.1500	141.6700	-7.815%	3,908,766	-23.272%
2025-07-31	151.6000	153.8800	146.1100	153.6800	+1.815%	2,847,846	-29.269%
2025-07-30	154.5000	154.6600	150.3900	150.9400	-2.764%	2,087,405	-27.985%
2025-07-29	163.8000	164.3300	154.3600	155.2300	-4.574%	2,492,206	-29.975%
2025-07-28	166.8650	168.6900	161.2000	162.6700	-0.575%	1,185,317	-33.178%
2025-07-25	162.1900	164.9900	161.2800	163.6100	-1.948%	1,577,772	-33.562%
2025-07-24	170.3900	170.4700	165.0400	166.8600	-1.202%	1,458,405	-34.856%
2025-07-23	167.2000	174.3600	167.2000	168.8900	+2.825%	3,697,676	-35.639%
2025-07-22	160.1100	165.5700	155.5240	164.2500	+2.483%	2,728,621	-33.820%
2025-07-21	162.7500	163.7710	159.1001	160.2700	-0.187%	2,062,115	-32.177%
2025-07-18	154.8000	169.8000	154.6250	160.5700	+7.004%	6,483,455	-32.304%
2025-07-17	146.0600	150.9900	145.2216	150.0600	+4.506%	3,165,022	-27.562%
2025-07-16	145.9200	145.9200	140.3100	143.5900	-1.597%	2,427,873	-24.298%
2025-07-15	149.0000	149.5400	144.2000	145.9200	-0.667%	2,259,344	-25.507%
2025-07-14	150.9800	151.3600	145.7600	146.9000	-2.060%	2,273,771	-26.004%
2025-07-11	145.2800	150.0000	142.8809	149.9900	+4.530%	4,399,633	-27.529%
2025-07-10	147.2100	150.0050	141.7133	143.4900	+0.765%	4,193,950	-24.246%
2025-07-09	129.7950	143.7900	129.7650	142.4000	+9.094%	4,948,554	-23.666%
2025-07-08	127.7200	132.6000	127.5200	130.5300	+6.010%	3,592,895	-16.724%
2025-07-07	122.3700	126.1900	122.0925	123.1300	+1.100%	1,833,108	-11.719%
2025-07-03	120.6000	122.6400	119.0000	121.7900	+1.222%	785,638	-10.748%
2025-07-02	121.6400	122.8200	117.7750	120.3200	-1.085%	1,493,449	-9.658%
2025-07-01	123.0000	123.9623	120.0700	121.6400	-1.578%	1,079,922	-10.638%
2025-06-30	121.2600	126.0000	119.6100	123.5900	+1.947%	2,331,922	-12.048%
2025-06-27	122.8600	124.4000	120.2100	121.2300	-1.607%	843,745	-10.336%
2025-06-26	122.7200	124.7300	119.2700	123.2100	-0.901%	1,649,004	-11.777%
2025-06-25	125.2000	127.1100	120.2271	124.3300	+5.993%	3,993,742	-12.571%
2025-06-24	116.8800	118.4500	115.1900	117.3000	+4.035%	1,810,919	-7.332%
2025-06-23	115.7200	115.8810	111.3200	112.7500	-1.365%	1,698,867	-3.592%
2025-06-20	120.0000	120.6800	113.8800	114.3100	-6.426%	2,076,187	-4.908%
2025-06-18	120.0000	123.2500	119.8450	122.1600	+0.386%	1,346,943	-11.018%
2025-06-17	121.7850	122.8550	119.8200	121.6900	-1.474%	1,575,093	-10.675%
2025-06-16	114.2500	124.6856	114.0500	123.5100	+10.771%	3,639,459	-11.991%
2025-06-13	111.5950	112.9300	110.5000	111.5000	-2.296%	859,756	-2.511%
2025-06-12	112.9900	115.9600	112.3100	114.1200	-0.488%	1,111,140	-4.749%
2025-06-11	110.2600	117.4000	109.8450	114.6800	+6.610%	3,645,055	-5.215%
2025-06-10	109.1800	109.3100	106.1000	107.5700	-1.276%	1,384,954	+1.050%
2025-06-09	108.6000	110.2000	107.9200	108.9600	+2.725%	1,817,120	-0.239%
2025-06-06	107.9750	107.9750	103.4250	106.0700	-1.404%	1,730,191	+2.479%
2025-06-05	113.8400	114.2400	106.5400	107.5800	-4.066%	3,156,072	+1.041%
2025-06-04	105.7700	113.4300	105.7340	112.1400	+6.932%	3,051,809	-3.068%
2025-06-03	105.0000	105.6800	102.2000	104.8700	+1.099%	1,566,040	+3.652%
2025-06-02	104.0000	104.3900	101.0000	103.7300	+1.766%	1,584,127	+4.791%
2025-05-30	106.3000	106.3000	100.5000	101.9300	-5.058%	3,665,581	+6.642%
2025-05-29	114.8000	118.5200	106.2000	107.3600	-0.325%	6,245,186	+1.248%
2025-05-28	107.0300	108.8166	105.3200	107.7100	+0.777%	1,412,427	+0.919%
2025-05-27	111.2500	112.5400	106.2000	106.8800	-4.366%	2,536,668	+1.703%
2025-05-23	108.4000	112.1500	107.7100	111.7600	+0.287%	1,246,471	-2.738%
2025-05-22	108.7000	112.6500	107.8000	111.4400	+2.061%	1,416,472	-2.459%
2025-05-21	110.9500	112.3300	107.8800	109.1900	-0.763%	1,929,505	-0.449%
2025-05-20	111.0000	112.6600	110.0200	110.0300	+0.392%	1,478,132	-1.209%
2025-05-19	105.2600	110.8158	105.0181	109.6000	+1.878%	2,430,733	-0.821%
2025-05-16	104.4400	108.3000	104.4400	107.5800	+1.721%	2,234,727	+1.041%
2025-05-15	107.5100	108.5000	103.0100	105.7600	-5.326%	2,756,813	+2.780%
2025-05-14	114.2500	114.9800	109.9700	111.7100	-0.561%	1,898,382	-2.694%
2025-05-13	107.6250	114.4710	105.6200	112.3400	+1.445%	2,361,787	-3.240%
2025-05-12	110.0000	112.2200	108.1600	110.7400	+8.208%	2,963,209	-1.842%
2025-05-09	104.2400	105.6599	101.4900	102.3400	-1.149%	1,535,481	+6.215%
2025-05-08	103.2300	104.7228	102.3350	103.5300	+1.819%	1,233,636	+4.994%
2025-05-07	99.2800	103.2312	99.2000	101.6800	-1.147%	1,927,535	+6.904%
2025-05-06	100.3000	103.4800	99.3500	102.8600	+1.670%	2,108,533	+5.678%
2025-05-05	97.0800	102.2100	97.0000	101.1700	+2.606%	2,684,590	+7.443%
2025-05-02	97.6399	99.0000	96.2650	98.6000	+5.438%	2,119,531	+10.243%
2025-05-01	93.6000	95.7400	92.6100	93.5150	+1.305%	1,327,430	+16.238%
2025-04-30	89.5000	92.6800	89.3000	92.3100	+0.261%	1,497,702	+17.755%
2025-04-29	89.9000	92.4600	89.9000	92.0700	+2.665%	1,880,362	+18.062%
2025-04-28	85.6050	90.7600	85.4400	89.6800	+2.083%	2,272,641	+21.209%
2025-04-25	87.8210	89.8600	86.3200	87.8500	-6.433%	5,035,965	+23.734%
2025-04-24	88.0000	94.1800	86.4400	93.8900	+6.355%	2,906,927	+15.774%
2025-04-23	88.7000	92.7800	87.9000	88.2800	+3.445%	3,301,114	+23.131%
2025-04-22	82.4000	86.7900	81.4600	85.3400	+6.382%	2,894,420	+27.373%
2025-04-21	79.8400	80.3800	77.6500	80.2200	+0.716%	1,290,007	+35.502%
2025-04-17	81.8000	82.5900	78.9800	79.6500	-1.056%	1,848,842	+36.472%
2025-04-16	80.6500	81.5600	79.0000	80.5000	-3.869%	2,459,689	+35.031%
2025-04-15	85.0200	85.8300	82.9500	83.7400	-1.783%	3,520,249	+29.807%
2025-04-14	82.2250	89.3672	81.2000	85.2600	+6.058%	5,167,361	+27.492%
2025-04-11	76.3250	81.3800	74.1000	80.3900	+7.459%	5,072,504	+35.216%
2025-04-10	78.2300	79.5300	73.4200	74.8100	-6.709%	4,095,135	+45.301%
2025-04-09	75.0000	82.6700	70.6000	80.1900	+6.551%	7,500,720	+35.553%
2025-04-08	83.6400	83.7000	74.0000	75.2600	-4.867%	4,434,080	+44.433%
2025-04-07	79.3900	87.3550	77.2000	79.1100	-5.269%	6,731,619	+37.404%
2025-04-04	89.4000	89.4000	79.8000	83.5100	-14.340%	8,698,891	+30.164%
2025-04-03	97.9150	98.8800	95.4000	97.4900	-5.779%	3,262,890	+11.499%
2025-04-02	103.3700	104.3000	102.0200	103.4700	+0.097%	1,111,513	+5.055%
2025-04-01	101.1800	104.0450	100.9250	103.3700	+0.997%	2,249,808	+5.156%
2025-03-31	101.0000	102.7100	98.1500	102.3500	-1.226%	3,380,867	+6.204%
2025-03-28	107.1300	108.5000	102.2200	103.6200	-5.525%	3,084,971	+4.903%
2025-03-27	106.8800	114.5000	106.8800	109.6800	+2.018%	3,549,136	-0.894%
2025-03-26	108.4300	110.0300	105.9252	107.5100	-0.444%	1,245,358	+1.107%
2025-03-25	105.9900	109.3400	105.8100	107.9900	+0.213%	1,372,228	+0.657%
2025-03-24	109.4600	110.5000	107.2366	107.7600	+1.316%	1,445,424	+0.872%
2025-03-21	106.6600	107.2599	104.7800	106.3600	-2.538%	1,991,689	+2.200%
2025-03-20	110.4000	111.5000	107.0500	109.1300	-4.856%	2,607,502	-0.394%
2025-03-19	116.2500	118.3366	114.0300	114.7000	+0.201%	1,636,368	-5.231%
2025-03-18	117.5000	122.4999	113.7000	114.4700	-2.254%	3,608,314	-5.041%
2025-03-17	117.9800	118.6000	112.2500	117.1100	-1.148%	3,930,841	-7.181%
2025-03-14	112.9900	121.0900	112.9000	118.4700	+10.184%	4,586,403	-8.247%
2025-03-13	108.6000	113.2600	104.5100	107.5200	-3.768%	4,187,078	+1.097%
2025-03-12	111.3500	112.5800	107.5527	111.7300	+1.315%	2,847,851	-2.712%
2025-03-11	108.9300	111.6900	106.9100	110.2800	+3.979%	2,208,214	-1.433%
2025-03-10	109.5000	112.1000	104.1500	106.0600	-6.142%	2,983,841	+2.489%
2025-03-07	117.1200	119.8100	112.4000	113.0000	-3.245%	2,532,265	-3.805%
2025-03-06	119.2200	122.6400	114.8800	116.7900	-3.551%	3,180,029	-6.927%
2025-03-05	112.0000	121.1900	112.0000	121.0900	+11.934%	3,689,344	-10.232%
2025-03-04	104.2500	111.3600	101.5400	108.1800	+4.280%	2,572,207	+0.481%
2025-03-03	109.7000	109.9800	103.1000	103.7400	-4.991%	1,645,331	+4.781%
2025-02-28	104.2450	109.8275	104.0400	109.1900	-2.010%	1,680,967	-0.449%
2025-02-27	111.3100	114.5500	109.0400	111.4300	-2.254%	1,567,025	-2.450%
2025-02-26	112.6800	116.5000	112.0328	114.0000	+9.007%	4,341,322	-4.649%
2025-02-25	111.3750	111.3750	103.9103	104.5800	-5.169%	3,350,644	+3.940%
2025-02-24	116.3400	116.6250	105.0200	110.2800	-9.160%	5,191,601	-1.433%
2025-02-21	127.0800	130.8800	121.3600	121.4000	+0.672%	4,386,374	-10.461%
2025-02-20	127.3200	130.2000	120.1400	120.5900	-0.634%	4,022,377	-9.860%
2025-02-19	123.9050	124.1800	120.4000	121.3600	-1.781%	1,702,984	-10.432%

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

FUTU
Futu Holdings Limited
stock NASDAQ ADR