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)

163.66 -3.20 (-1.92%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 25, 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 (%)
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 3,163,828 +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 1,382,790 -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 3,153,964 -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%)
Jun 02, 2025 104.00 104.39 101.00 103.73 1,583,317 +1.80(+1.77%)
May 30, 2025 106.30 106.30 100.50 101.93 3,665,584 -5.43(-5.06%)
May 29, 2025 114.80 118.52 106.20 107.36 6,241,410 -0.35(-0.32%)
May 28, 2025 107.03 108.82 105.32 107.71 1,400,220 +0.83(+0.78%)
May 27, 2025 111.25 112.54 106.20 106.88 2,534,068 -4.88(-4.37%)
May 23, 2025 108.40 112.15 107.71 111.76 1,246,471 +0.32(+0.29%)
May 22, 2025 108.70 112.65 107.80 111.44 1,415,912 +2.25(+2.06%)
May 21, 2025 110.95 112.33 107.88 109.19 1,927,675 -0.84(-0.76%)
May 20, 2025 111.00 112.66 110.02 110.03 1,477,368 +0.43(+0.39%)
May 19, 2025 105.26 110.82 105.02 109.60 2,428,499 +2.02(+1.88%)
May 16, 2025 104.44 108.30 104.44 107.58 2,234,728 +1.82(+1.72%)
May 15, 2025 107.51 108.50 103.01 105.76 2,755,637 -5.95(-5.33%)
May 14, 2025 114.25 114.98 109.97 111.71 1,896,678 -0.63(-0.56%)
May 13, 2025 107.63 114.47 105.62 112.34 2,367,119 +1.60(+1.44%)
May 12, 2025 110.00 112.22 108.16 110.74 2,957,891 +8.40(+8.21%)
May 09, 2025 104.24 105.66 101.49 102.34 1,535,481 -1.19(-1.15%)
May 08, 2025 103.23 104.72 102.33 103.53 1,233,186 +1.85(+1.82%)
May 07, 2025 99.28 103.23 99.20 101.68 1,926,274 -1.18(-1.15%)
May 06, 2025 100.30 103.48 99.35 102.86 2,085,420 +1.69(+1.67%)
May 05, 2025 97.08 102.21 97.00 101.17 2,682,461 +2.57(+2.61%)
May 02, 2025 97.64 99.00 96.27 98.60 2,119,531 +5.08(+5.44%)
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.