Futu Holdings LimitedFUTUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $177.06 | $178.98 | $175.50 | $176.50 | 2.36M |
| 1/14/2026 | $180.95 | $181.10 | $172.53 | $174.05 | 2.01M |
| 1/13/2026 | $185.70 | $186.28 | $179.79 | $184.08 | 1.89M |
| 1/12/2026 | $183.85 | $189.38 | $179.99 | $188.11 | 1.79M |
| 1/9/2026 | $181.35 | $182.00 | $176.80 | $178.49 | 997,538 |
| 1/8/2026 | $176.50 | $181.31 | $176.50 | $180.08 | 593,200 |
| 1/7/2026 | $178.30 | $180.32 | $176.80 | $177.07 | 664,300 |
| 1/6/2026 | $186.46 | $188.38 | $179.83 | $180.32 | 2.05M |
| 1/5/2026 | $179.49 | $181.95 | $173.85 | $181.02 | 1.52M |
| 1/2/2026 | $170.59 | $179.09 | $170.44 | $178.46 | 2.15M |
| 12/31/2025 | $164.60 | $166.18 | $164.20 | $164.21 | 649,949 |
| 12/30/2025 | $165.32 | $168.22 | $165.09 | $165.27 | 642,352 |
| 12/29/2025 | $163.24 | $166.12 | $162.93 | $166.03 | 587,497 |
| 12/26/2025 | $164.15 | $166.17 | $163.66 | $165.19 | 402,400 |
| 12/24/2025 | $164.93 | $165.50 | $163.50 | $164.67 | 488,300 |
| 12/23/2025 | $164.40 | $165.56 | $162.80 | $165.12 | 705,953 |
| 12/22/2025 | $166.80 | $167.55 | $163.87 | $165.49 | 1.13M |
| 12/19/2025 | $165.33 | $166.45 | $164.20 | $164.66 | 913,300 |
| 12/18/2025 | $163.77 | $164.78 | $160.48 | $163.84 | 815,600 |
| 12/17/2025 | $165.25 | $166.67 | $159.92 | $160.33 | 1.34M |
| 12/16/2025 | $160.00 | $166.50 | $159.00 | $163.39 | 1.32M |
| 12/15/2025 | $171.87 | $171.87 | $161.28 | $161.89 | 1.69M |
| 12/12/2025 | $175.12 | $176.65 | $169.80 | $171.45 | 1.22M |
| 12/11/2025 | $170.79 | $175.60 | $169.70 | $172.77 | 1.54M |
| 12/10/2025 | $173.25 | $175.77 | $169.00 | $173.36 | 913,900 |
| 12/9/2025 | $168.84 | $175.02 | $166.60 | $173.37 | 945,928 |
| 12/8/2025 | $172.28 | $173.45 | $170.18 | $171.94 | 715,800 |
| 12/5/2025 | $173.84 | $174.11 | $170.68 | $171.30 | 707,200 |
| 12/4/2025 | $170.73 | $175.98 | $169.53 | $170.87 | 1.54M |
| 12/3/2025 | $169.00 | $169.42 | $167.13 | $168.29 | 613,517 |
| 12/2/2025 | $171.97 | $173.40 | $168.63 | $169.62 | 816,800 |
| 12/1/2025 | $166.24 | $171.33 | $165.51 | $170.73 | 837,800 |
| 11/28/2025 | $170.26 | $170.50 | $167.00 | $169.66 | 622,700 |
| 11/26/2025 | $170.50 | $172.99 | $168.59 | $169.60 | 936,000 |
| 11/25/2025 | $171.52 | $172.50 | $166.00 | $168.30 | 978,400 |
| 11/24/2025 | $165.22 | $172.29 | $165.22 | $171.52 | 2.43M |
| 11/21/2025 | $154.70 | $163.48 | $154.00 | $161.52 | 2.38M |
| 11/20/2025 | $170.58 | $170.87 | $153.36 | $153.79 | 2.80M |
| 11/19/2025 | $171.54 | $171.54 | $163.10 | $165.90 | 1.77M |
| 11/18/2025 | $166.09 | $172.60 | $163.87 | $167.74 | 2.57M |
| 11/17/2025 | $167.85 | $170.28 | $165.75 | $168.57 | 2.67M |
| 11/14/2025 | $171.50 | $174.41 | $165.61 | $165.77 | 2.98M |
| 11/13/2025 | $185.93 | $187.64 | $176.77 | $179.68 | 1.42M |
| 11/12/2025 | $188.00 | $188.54 | $183.71 | $186.19 | 521,700 |
| 11/11/2025 | $185.53 | $188.61 | $183.80 | $186.56 | 656,244 |
| 11/10/2025 | $189.31 | $190.51 | $186.50 | $187.77 | 1.05M |
| 11/7/2025 | $180.39 | $185.64 | $176.30 | $185.34 | 1.33M |
| 11/6/2025 | $189.13 | $192.26 | $182.63 | $184.09 | 1.11M |
| 11/5/2025 | $182.00 | $191.21 | $177.96 | $187.68 | 1.79M |
| 11/4/2025 | $187.00 | $187.71 | $179.14 | $179.54 | 2.57M |
| 11/3/2025 | $201.00 | $202.53 | $191.86 | $194.24 | 1.53M |
| 10/31/2025 | $192.70 | $201.50 | $190.78 | $199.04 | 2.26M |
| 10/30/2025 | $189.71 | $197.68 | $188.52 | $189.69 | 2.34M |
| 10/29/2025 | $190.99 | $200.00 | $190.50 | $197.62 | 2.75M |
| 10/28/2025 | $182.98 | $189.50 | $178.02 | $187.74 | 2.32M |
| 10/27/2025 | $184.49 | $186.34 | $181.41 | $182.04 | 2.01M |
| 10/24/2025 | $174.90 | $183.50 | $174.49 | $178.38 | 3.16M |
| 10/23/2025 | $165.00 | $171.08 | $164.26 | $170.69 | 1.51M |
| 10/22/2025 | $168.40 | $169.25 | $163.05 | $164.68 | 1.39M |
| 10/21/2025 | $167.48 | $169.50 | $164.88 | $169.21 | 1.51M |
| 10/20/2025 | $165.26 | $168.60 | $162.90 | $167.82 | 1.80M |