Futu Holdings Limited - American Depositary Shares (FUTU)

Historical Prices For Futu Holdings Limited - American Depositary Shares (FUTU)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	189.24	190.10	184.11	189.12	1,738,120	189.12
9/03/2025	187.16	194.00	185.18	193.95	1,716,810	193.95
9/02/2025	180.84	187.12	175.51	186.98	1,915,631	186.98
8/29/2025	187.87	191.60	183.51	185.60	2,317,213	185.60
8/28/2025	186.61	190.02	184.64	186.11	2,231,822	186.11
8/27/2025	183.28	185.27	177.51	183.93	2,186,747	183.93
8/26/2025	190.84	194.72	189.00	189.95	1,980,488	189.95
8/25/2025	191.62	197.35	189.65	194.74	2,359,203	194.74
8/22/2025	185.08	194.32	184.74	190.64	3,105,783	190.64
8/21/2025	176.77	184.45	176.62	180.45	3,730,660	180.45
8/20/2025	169.38	178.79	161.90	178.66	5,462,146	178.66
8/19/2025	171.38	174.37	167.80	168.52	2,210,913	168.52
8/18/2025	177.00	178.83	171.13	172.92	1,447,474	172.92
8/15/2025	177.08	177.64	172.99	174.25	1,491,244	174.25
8/14/2025	173.30	179.17	171.00	174.75	2,040,341	174.75
8/13/2025	170.00	178.32	168.93	176.48	4,540,190	176.48
8/12/2025	162.00	167.38	161.63	165.18	1,675,207	165.18
8/11/2025	161.06	161.30	157.51	159.50	1,127,768	159.50
8/08/2025	156.26	161.36	155.28	160.92	1,733,184	160.92
8/07/2025	156.59	159.39	155.51	156.59	1,262,268	156.59
8/06/2025	154.41	155.60	151.85	155.03	1,346,332	155.03
8/05/2025	152.44	157.60	151.97	155.18	2,267,593	155.18
8/04/2025	145.16	150.99	144.79	150.93	2,212,073	150.93
8/01/2025	144.98	146.89	141.15	141.67	3,908,772	141.67
7/31/2025	151.60	153.88	146.11	153.68	2,845,933	153.68
7/30/2025	154.50	154.66	150.39	150.94	2,080,401	150.94
7/29/2025	163.80	164.33	154.36	155.23	2,489,038	155.23
7/28/2025	166.87	168.69	161.20	162.67	1,184,621	162.67
7/25/2025	162.19	164.99	161.28	163.61	1,577,772	163.61
7/24/2025	170.39	170.47	165.04	166.86	1,457,454	166.86
7/23/2025	167.20	174.36	167.20	168.89	3,694,294	168.89
7/22/2025	160.11	165.57	155.52	164.25	2,725,794	164.25
7/21/2025	162.75	163.77	159.10	160.27	2,060,814	160.27
7/18/2025	154.80	169.80	154.63	160.57	6,483,500	160.57
7/17/2025	146.06	150.99	145.22	150.06	3,163,828	150.06
7/16/2025	145.92	145.92	140.31	143.59	2,427,416	143.59
7/15/2025	149.00	149.54	144.20	145.92	2,258,190	145.92
7/14/2025	150.98	151.36	145.76	146.90	2,271,066	146.90
7/11/2025	145.28	150.00	142.88	149.99	4,399,642	149.99
7/10/2025	147.21	150.00	141.71	143.49	4,188,978	143.49
7/09/2025	129.79	143.79	129.76	142.40	4,945,042	142.40
7/08/2025	127.72	132.60	127.52	130.53	3,591,100	130.53
7/07/2025	122.37	126.19	122.09	123.13	1,832,527	123.13
7/03/2025	120.60	122.64	119.00	121.79	785,638	121.79
7/02/2025	121.64	122.82	117.78	120.32	1,493,174	120.32
7/01/2025	123.00	123.96	120.07	121.64	1,079,686	121.64
6/30/2025	121.26	126.00	119.61	123.59	2,330,977	123.59
6/27/2025	122.86	124.40	120.21	121.23	843,745	121.23
6/26/2025	122.72	124.73	119.27	123.21	1,648,269	123.21
6/25/2025	125.20	127.11	120.23	124.33	3,989,558	124.33
6/24/2025	116.88	118.45	115.19	117.30	1,804,737	117.30
6/23/2025	115.72	115.88	111.32	112.75	1,685,360	112.75
6/20/2025	120.00	120.68	113.88	114.31	2,076,187	114.31
6/18/2025	120.00	123.25	119.84	122.16	1,346,943	122.16
6/17/2025	121.79	122.86	119.82	121.69	1,574,065	121.69
6/16/2025	114.25	124.69	114.05	123.51	3,631,925	123.51
6/13/2025	111.60	112.93	110.50	111.50	859,756	111.50
6/12/2025	112.99	115.96	112.31	114.12	1,107,006	114.12
6/11/2025	110.26	117.40	109.84	114.68	3,642,898	114.68
6/10/2025	109.18	109.31	106.10	107.57	1,382,790	107.57
6/09/2025	108.60	110.20	107.92	108.96	1,814,769	108.96
6/06/2025	107.97	107.97	103.42	106.07	1,730,191	106.07
6/05/2025	113.84	114.24	106.54	107.58	3,153,964	107.58