Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

186.14 +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:47 AM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 186.61 190.02 184.64 186.11 2,231,812 +2.18(+1.19%)
Aug 27, 2025 183.28 185.27 177.51 183.93 2,186,747 -6.02(-3.17%)
Aug 26, 2025 190.84 194.72 189.00 189.95 1,980,488 -4.79(-2.46%)
Aug 25, 2025 191.62 197.35 189.65 194.74 2,359,203 +4.10(+2.15%)
Aug 22, 2025 185.08 194.32 184.74 190.64 3,105,783 +10.19(+5.65%)
Aug 21, 2025 176.77 184.45 176.62 180.45 3,730,660 +1.79(+1.00%)
Aug 20, 2025 169.38 178.79 161.90 178.66 5,462,127 +10.14(+6.02%)
Aug 19, 2025 171.38 174.37 167.80 168.52 2,210,913 -4.40(-2.54%)
Aug 18, 2025 177.00 178.83 171.13 172.92 1,447,474 -1.33(-0.76%)
Aug 15, 2025 177.08 177.64 172.99 174.25 1,491,244 -0.50(-0.29%)
Aug 14, 2025 173.30 179.17 171.00 174.75 2,040,341 -1.73(-0.98%)
Aug 13, 2025 170.00 178.32 168.93 176.48 4,540,190 +11.30(+6.84%)
Aug 12, 2025 162.00 167.38 161.63 165.18 1,675,207 +5.68(+3.56%)
Aug 11, 2025 161.06 161.30 157.51 159.50 1,127,768 -1.42(-0.88%)
Aug 08, 2025 156.26 161.36 155.28 160.92 1,733,184 +4.33(+2.77%)
Aug 07, 2025 156.59 159.39 155.51 156.59 1,262,268 +1.56(+1.01%)
Aug 06, 2025 154.41 155.60 151.85 155.03 1,346,332 -0.15(-0.10%)
Aug 05, 2025 152.44 157.60 151.97 155.18 2,267,593 +4.25(+2.82%)
Aug 04, 2025 145.16 150.99 144.79 150.93 2,212,073 +9.26(+6.54%)
Aug 01, 2025 144.98 146.89 141.15 141.67 3,908,772 -12.01(-7.81%)
Jul 31, 2025 151.60 153.88 146.11 153.68 2,845,933 +2.74(+1.82%)
Jul 30, 2025 154.50 154.66 150.39 150.94 2,080,401 -4.29(-2.76%)
Jul 29, 2025 163.80 164.33 154.36 155.23 2,489,038 -7.44(-4.57%)
Jul 28, 2025 166.87 168.69 161.20 162.67 1,184,722 -0.94(-0.57%)
Jul 25, 2025 162.19 164.99 161.28 163.61 1,577,772 -3.25(-1.95%)
Jul 24, 2025 170.39 170.47 165.04 166.86 1,457,454 -2.03(-1.20%)
Jul 23, 2025 167.20 174.36 167.20 168.89 3,694,294 +4.64(+2.82%)
Jul 22, 2025 160.11 165.57 155.52 164.25 2,725,794 +3.98(+2.48%)
Jul 21, 2025 162.75 163.77 159.10 160.27 2,060,814 -0.30(-0.19%)
Jul 18, 2025 154.80 169.80 154.62 160.57 6,483,500 +10.51(+7.00%)
Jul 17, 2025 146.06 150.99 145.22 150.06 3,163,845 +6.47(+4.51%)
Jul 16, 2025 145.92 145.92 140.31 143.59 2,427,416 -2.33(-1.60%)
Jul 15, 2025 149.00 149.54 144.20 145.92 2,258,190 -0.98(-0.67%)
Jul 14, 2025 150.98 151.36 145.76 146.90 2,271,066 -3.09(-2.06%)
Jul 11, 2025 145.28 150.00 142.88 149.99 4,399,642 +6.50(+4.53%)
Jul 10, 2025 147.21 150.00 141.71 143.49 4,188,978 +1.09(+0.77%)
Jul 09, 2025 129.79 143.79 129.76 142.40 4,945,042 +11.87(+9.09%)
Jul 08, 2025 127.72 132.60 127.52 130.53 3,591,100 +7.40(+6.01%)
Jul 07, 2025 122.37 126.19 122.09 123.13 1,832,527 +1.34(+1.10%)
Jul 03, 2025 120.60 122.64 119.00 121.79 785,638 +1.47(+1.22%)
Jul 02, 2025 121.64 122.82 117.78 120.32 1,493,174 -1.32(-1.09%)
Jul 01, 2025 123.00 123.96 120.07 121.64 1,079,686 -1.95(-1.58%)
Jun 30, 2025 121.26 126.00 119.61 123.59 2,330,977 +2.36(+1.95%)
Jun 27, 2025 122.86 124.40 120.21 121.23 843,745 -1.98(-1.61%)
Jun 26, 2025 122.72 124.73 119.27 123.21 1,648,269 -1.12(-0.90%)
Jun 25, 2025 125.20 127.11 120.23 124.33 3,989,558 +7.03(+5.99%)
Jun 24, 2025 116.88 118.45 115.19 117.30 1,804,737 +4.55(+4.04%)
Jun 23, 2025 115.72 115.88 111.32 112.75 1,685,360 -1.56(-1.36%)
Jun 20, 2025 120.00 120.68 113.88 114.31 2,076,187 -7.85(-6.43%)
Jun 18, 2025 120.00 123.25 119.84 122.16 1,346,943 +0.47(+0.39%)
Jun 17, 2025 121.79 122.86 119.82 121.69 1,574,065 -1.82(-1.47%)
Jun 16, 2025 114.25 124.69 114.05 123.51 3,631,925 +12.01(+10.77%)
Jun 13, 2025 111.60 112.93 110.50 111.50 859,756 -2.62(-2.30%)
Jun 12, 2025 112.99 115.96 112.31 114.12 1,107,006 -0.56(-0.49%)
Jun 11, 2025 110.26 117.40 109.84 114.68 3,642,898 +7.11(+6.61%)
Jun 10, 2025 109.18 109.31 106.10 107.57 1,382,950 -1.39(-1.28%)
Jun 09, 2025 108.60 110.20 107.92 108.96 1,814,769 +2.89(+2.72%)
Jun 06, 2025 107.97 107.97 103.42 106.07 1,730,191 -1.51(-1.40%)
Jun 05, 2025 113.84 114.24 106.54 107.58 3,153,949 -4.56(-4.07%)
Jun 04, 2025 105.77 113.43 105.73 112.14 3,048,735 +7.27(+6.93%)
Jun 03, 2025 105.00 105.68 102.20 104.87 1,578,123 +1.14(+1.10%)
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 following
Privacy Policy and Terms Of Service.