Futu Holdings Limited - American Depositary Shares (NQ:FUTU)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	164.60	166.18	164.20	164.21	649,907	-1.06(-0.64%)
Dec 30, 2025	165.32	168.22	165.09	165.27	642,075	-0.76(-0.46%)
Dec 29, 2025	163.24	166.12	162.93	166.03	587,071	+0.84(+0.51%)
Dec 26, 2025	164.15	166.17	163.66	165.19	402,378	+0.52(+0.32%)
Dec 24, 2025	164.93	165.50	163.50	164.67	488,282	-0.45(-0.27%)
Dec 23, 2025	164.40	165.56	162.80	165.12	705,775	-0.37(-0.22%)
Dec 22, 2025	166.80	167.55	163.87	165.49	1,125,331	+0.83(+0.50%)
Dec 19, 2025	165.33	166.45	164.20	164.66	913,265	+0.82(+0.50%)
Dec 18, 2025	163.77	164.78	160.48	163.84	788,986	+3.51(+2.19%)
Dec 17, 2025	165.25	166.67	159.92	160.33	1,345,347	-3.06(-1.87%)
Dec 16, 2025	160.00	166.50	159.00	163.39	1,314,230	+1.50(+0.93%)
Dec 15, 2025	171.87	171.87	161.28	161.89	1,688,403	-9.56(-5.58%)
Dec 12, 2025	175.12	176.65	169.80	171.45	1,216,759	-1.32(-0.76%)
Dec 11, 2025	170.79	175.60	169.70	172.77	1,541,336	-0.59(-0.34%)
Dec 10, 2025	173.25	175.77	169.00	173.36	913,414	-0.01(-0.01%)
Dec 09, 2025	168.84	175.01	166.60	173.37	942,624	+1.44(+0.83%)
Dec 08, 2025	172.28	173.45	170.18	171.94	714,862	+0.63(+0.37%)
Dec 05, 2025	173.84	174.11	170.68	171.30	707,157	+0.43(+0.25%)
Dec 04, 2025	170.73	175.98	169.53	170.87	1,541,401	+2.58(+1.53%)
Dec 03, 2025	169.00	169.42	167.13	168.29	612,806	-1.33(-0.78%)
Dec 02, 2025	171.97	173.40	168.63	169.62	815,852	-1.11(-0.65%)
Dec 01, 2025	166.24	171.33	165.51	170.73	836,999	+1.07(+0.63%)
Nov 28, 2025	170.26	170.50	167.00	169.66	622,697	+0.06(+0.04%)
Nov 26, 2025	170.50	172.99	168.59	169.60	935,992	+1.30(+0.77%)
Nov 25, 2025	171.52	172.50	166.00	168.30	977,159	-3.22(-1.88%)
Nov 24, 2025	165.22	172.29	165.22	171.52	2,429,371	+10.00(+6.19%)
Nov 21, 2025	154.70	163.48	154.00	161.52	2,381,563	+7.73(+5.03%)
Nov 20, 2025	170.58	170.87	153.36	153.79	2,792,417	-12.11(-7.30%)
Nov 19, 2025	171.54	171.54	163.10	165.90	1,762,712	-1.84(-1.10%)
Nov 18, 2025	166.09	172.60	163.87	167.74	2,563,931	-0.83(-0.49%)
Nov 17, 2025	167.85	170.28	165.75	168.57	2,663,015	+2.80(+1.69%)
Nov 14, 2025	171.50	174.41	165.61	165.77	2,981,361	-13.91(-7.74%)
Nov 13, 2025	185.93	187.64	176.77	179.68	1,417,337	-6.51(-3.50%)
Nov 12, 2025	188.00	188.54	183.71	186.19	519,290	-0.37(-0.20%)
Nov 11, 2025	185.53	188.61	183.80	186.56	655,435	-1.21(-0.64%)
Nov 10, 2025	189.31	190.51	186.50	187.77	1,045,101	+2.43(+1.31%)
Nov 07, 2025	180.39	185.64	176.30	185.34	1,330,017	+1.25(+0.68%)
Nov 06, 2025	189.13	192.26	182.63	184.09	1,106,079	-3.59(-1.91%)
Nov 05, 2025	182.00	191.21	177.96	187.68	1,784,682	+8.14(+4.53%)
Nov 04, 2025	187.00	187.71	179.14	179.54	2,565,477	-14.70(-7.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.