FUTU - Futu Holdings Ltd
143.46
-1.020 -0.711%
Share volume: 1,194,879
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$144.48
-1.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $143.64 | $143.64 | $145.25 | $145.25 | $140.61 | $140.61 | $143.46 | $143.46 | 1,194,879 | $1,194,879.00 |
| 03-05-2026 | $144.55 | $144.55 | $147.47 | $147.47 | $141.50 | $141.50 | $144.48 | $144.48 | 1,219,587 | $1,219,587.00 |
| 03-04-2026 | $147.15 | $147.15 | $147.34 | $147.34 | $144.68 | $144.68 | $146.26 | $146.26 | 1,991,034 | $1,991,034.00 |
| 03-03-2026 | $143.34 | $143.34 | $145.89 | $145.89 | $137.84 | $137.84 | $144.70 | $144.70 | 1,873,825 | $1,873,825.00 |
| 03-02-2026 | $144.51 | $144.51 | $149.79 | $149.79 | $143.87 | $143.87 | $149.63 | $149.63 | 682,798 | $682,798.00 |
| 02-27-2026 | $150.00 | $150.00 | $150.88 | $150.88 | $147.00 | $147.00 | $148.84 | $148.84 | 948,682 | $948,682.00 |
| 02-26-2026 | $148.95 | $148.95 | $153.50 | $153.50 | $148.95 | $148.95 | $153.32 | $153.32 | 1,175,286 | $1,175,286.00 |
| 02-25-2026 | $149.71 | $149.71 | $151.81 | $151.81 | $148.50 | $148.50 | $151.72 | $151.72 | 2,130,547 | $2,130,547.00 |
| 02-24-2026 | $146.42 | $146.42 | $146.77 | $146.77 | $138.68 | $138.68 | $143.97 | $143.97 | 3,289,454 | $3,289,454.00 |
| 02-23-2026 | $155.88 | $155.88 | $156.05 | $156.05 | $146.21 | $146.21 | $146.75 | $146.75 | 1,719,120 | $1,719,120.00 |