Futu Holdings Ltd (FUTU)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 111.02 | 3.85 | 3.59 | 104.07 | 114.4346 | 104.07 | 5808629 |
| 1728599700 | 107.17 | -3.75 | -3.38 | 109.57 | 109.57 | 100.52 | 8520666 |
| 1728513300 | 110.92 | -1.16 | -1.03 | 105.01 | 112.69 | 102.18 | 8737967 |
| 1728426900 | 112.08 | -16.85 | -13.07 | 104.9 | 113.38 | 102 | 14804436 |
| 1728340500 | 128.93 | 0.95 | 0.74 | 129.97 | 130.26 | 121.05 | 11748169 |
| 1728081300 | 127.98 | 5.19 | 4.23 | 124.27 | 128.3 | 118.0912 | 13624659 |
| 1727994900 | 122.79 | 9.94 | 8.81 | 109.48 | 124.41 | 109.05 | 18781963 |
| 1727908500 | 112.85 | 5.31 | 4.94 | 118.79 | 127.33 | 106.3 | 22990285 |
| 1727822100 | 107.54 | 11.89 | 12.43 | 96.5 | 108.6 | 94.66 | 12336598 |
| 1727735520 | 95.65 | 9.97 | 11.64 | 93.01 | 102.99 | 92.9 | 17348577 |
| 1727476500 | 85.68 | 4.21 | 5.17 | 82.8 | 85.99 | 81.7 | 5075598 |
| 1727390100 | 81.47 | 5.95 | 7.88 | 80.74 | 83.045 | 77.6 | 9562412 |
| 1727303700 | 75.52 | 0.64 | 0.85 | 72.488 | 75.61 | 71.79 | 1644102 |
| 1727217300 | 74.88 | 7.59 | 11.28 | 74.88 | 76.28 | 73.633 | 5456402 |
| 1727130900 | 67.29 | 1.76 | 2.69 | 66.239999 | 68.85 | 66.22 | 2144874 |
| 1726871700 | 65.53 | -2.28 | -3.36 | 67 | 69.16 | 65.18 | 1598438 |
| 1726785300 | 67.81 | 8.3 | 13.95 | 63.01 | 68.49 | 62.27 | 3578714 |
| 1726698900 | 59.51 | -0.86 | -1.42 | 60.39 | 60.66 | 59.51 | 543862 |
| 1726612500 | 60.37 | 2.83 | 4.92 | 58.79 | 61.1 | 58.58 | 1869536 |
| 1726526100 | 57.54 | -0.04 | -0.07 | 57.5 | 58.34 | 57.48 | 683858 |
| 1726266900 | 57.58 | 0.62 | 1.09 | 56.94 | 57.75 | 56.64 | 1531087 |
| 1726180500 | 56.96 | -2.65 | -4.45 | 59.62 | 59.62 | 56.22 | 1938087 |
| 1726094100 | 59.61 | 1.17 | 2.00 | 58.66 | 59.74 | 58.46 | 729975 |
| 1726007700 | 58.44 | -0.74 | -1.25 | 58.895 | 59.22 | 58.35 | 564083 |
| 1725921300 | 59.18 | 0.49 | 0.83 | 58.79 | 59.47 | 58.56 | 615819 |
| 1725662100 | 58.69 | -1.76 | -2.91 | 60.1944 | 60.1944 | 58.36 | 956016 |
| 1725575700 | 60.45 | 0.89 | 1.49 | 59.06 | 60.58 | 58.96 | 887494 |
| 1725489300 | 59.56 | -1.62 | -2.65 | 61.32 | 61.43 | 59.35 | 914456 |
| 1725402900 | 61.18 | -2.38 | -3.74 | 62.55 | 62.8 | 61.05 | 1047643 |
| 1725057300 | 63.56 | 3.17 | 5.25 | 62.33 | 64.06 | 62 | 2824405 |
| 1724970900 | 60.39 | 1.4 | 2.37 | 60.18 | 61.1 | 59.93 | 668388 |
| 1724884500 | 58.99 | -2.53 | -4.11 | 60.67 | 60.9 | 58.34 | 1454981 |
| 1724798100 | 61.52 | 0.32 | 0.52 | 61.13 | 61.91 | 60.845 | 673743 |
| 1724711700 | 61.2 | -1.72 | -2.73 | 62.1 | 62.1 | 59.63 | 1482897 |
| 1724452500 | 62.92 | 0.18 | 0.29 | 63.07 | 63.7508 | 62.4 | 1036894 |
| 1724366100 | 62.74 | 0.07 | 0.11 | 62.5 | 64.36 | 62.03 | 1227251 |
| 1724279700 | 62.67 | 2.96 | 4.96 | 60.19 | 63.66 | 60.19 | 1392642 |
| 1724193300 | 59.71 | -2.81 | -4.49 | 62.6 | 63.86 | 59.25 | 3287204 |
| 1724106900 | 62.52 | 1.01 | 1.64 | 62.45 | 63.065 | 61.3 | 2153987 |
| 1723847700 | 61.51 | 0.03 | 0.05 | 62.2 | 62.24 | 60.92 | 956756 |
| 1723761300 | 61.48 | 0.54 | 0.89 | 61.6 | 62.47 | 61.12 | 921830 |
| 1723674900 | 60.94 | 0.12 | 0.20 | 60.51 | 62.02 | 60.47 | 1002845 |
| 1723588500 | 60.82 | 1.94 | 3.29 | 59.25 | 60.94 | 59.12 | 1213998 |
| 1723502100 | 58.88 | 0.64 | 1.10 | 58.62 | 58.95 | 57.67 | 476470 |
| 1723242900 | 58.24 | -0.46 | -0.78 | 58.29 | 58.44 | 57.2 | 412165 |
| 1723156500 | 58.7 | 1.41 | 2.46 | 58.05 | 59.06 | 57.285 | 694356 |
| 1723070100 | 57.29 | -0.83 | -1.43 | 59.2 | 59.8184 | 57.04 | 577616 |
| 1722983700 | 58.12 | 2.58 | 4.65 | 55.78 | 58.72 | 55.01 | 1900069 |
| 1722897300 | 55.54 | -1.74 | -3.03 | 52.43 | 56.08 | 51.83 | 1563729 |
| 1722638100 | 57.275 | -2.42 | -4.05 | 58.2 | 58.2 | 56.23 | 980542 |
| 1722551700 | 59.69 | -3.59 | -5.67 | 62.6 | 62.79 | 59.28 | 852602 |
| 1722465300 | 63.28 | 3.09 | 5.13 | 62.89 | 64.12 | 62.66 | 1221449 |
| 1722378900 | 60.19 | -1.11 | -1.81 | 60.97 | 61.19 | 59.75 | 777604 |
| 1722292500 | 61.3 | 0.06 | 0.10 | 61.49 | 63.18 | 61.2 | 533313 |
| 1722033300 | 61.24 | 0.93 | 1.54 | 60.7 | 61.89 | 60.29 | 473987 |
| 1721946900 | 60.31 | -0.59 | -0.97 | 60.79 | 61.38 | 60.05 | 581665 |
| 1721860500 | 60.9 | -1.91 | -3.04 | 62.18 | 62.36 | 60.55 | 660417 |
| 1721774100 | 62.81 | 0.56 | 0.90 | 61.18 | 63.13 | 61.14 | 800580 |
| 1721687700 | 62.25 | 0.64 | 1.04 | 62.75 | 63.04 | 61.46 | 1060186 |
| 1721428500 | 61.61 | -1.31 | -2.08 | 62.555 | 63.225 | 60.92 | 949287 |
| 1721342100 | 62.92 | -0.89 | -1.39 | 63.97 | 64.379999 | 62.2 | 1236383 |
| 1721255700 | 63.81 | -3.87 | -5.72 | 66.769999 | 66.98 | 62.32 | 1903245 |
| 1721169300 | 67.68 | 0.07 | 0.10 | 67.4 | 68.1183 | 67.04 | 490943 |
| 1721082900 | 67.61 | -0.96 | -1.40 | 67.2 | 68.055 | 66.244 | 596205 |
| 1720823700 | 68.57 | -0.23 | -0.33 | 69.59 | 70.3 | 68.52 | 545793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
