Skip to main content

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

123.59 +2.36 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.