Flowing Cloud Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.770	0.820	0.770	0.800	0.800	77,600
2026-10-22	0.790	0.790	0.770	0.770	0.770	136,000
2026-10-21	0.760	0.840	0.760	0.805	0.805	191,000
2026-10-20	0.740	0.775	0.740	0.760	0.760	72,900
2026-10-16	0.715	0.735	0.715	0.735	0.735	10,000
2026-10-15	0.720	0.740	0.710	0.720	0.720	42,000
2026-10-14	0.710	0.805	0.710	0.740	0.740	34,000
2026-10-13	0.730	0.730	0.710	0.710	0.710	22,100
2026-10-12	0.750	0.750	0.700	0.730	0.730	113,150
2026-10-09	0.755	0.755	0.725	0.750	0.750	49,000
2026-10-08	0.760	0.765	0.745	0.750	0.750	310,000
2026-10-07	0.765	0.785	0.750	0.760	0.760	207,000
2026-10-06	0.715	0.765	0.715	0.765	0.765	269,000
2026-10-05	0.710	0.715	0.705	0.710	0.710	158,000
2026-10-02	0.720	0.720	0.710	0.710	0.710	167,000
2026-09-30	0.710	0.730	0.705	0.720	0.720	118,000
2026-09-29	0.710	0.740	0.705	0.705	0.705	89,000
2026-09-28	0.700	0.740	0.700	0.715	0.715	158,550
2026-09-25	0.710	0.725	0.700	0.700	0.700	157,400
2026-09-24	0.745	0.755	0.690	0.710	0.710	713,000
2026-09-23	0.790	0.790	0.750	0.770	0.770	95,000
2026-09-22	0.820	0.835	0.810	0.820	0.820	86,000
2026-09-21	0.800	0.820	0.790	0.820	0.820	207,700
2026-09-18	0.765	0.775	0.740	0.770	0.770	384,000
2026-09-17	0.805	0.825	0.785	0.790	0.790	424,000
2026-09-16	0.820	0.840	0.800	0.840	0.840	130,000
2026-09-15	0.810	0.830	0.805	0.830	0.830	25,000
2026-09-14	0.860	0.860	0.805	0.835	0.835	161,500
2026-09-11	0.905	0.905	0.880	0.880	0.880	233,000
2026-09-10	0.940	0.940	0.905	0.905	0.905	129,000
2026-09-09	0.935	0.950	0.925	0.950	0.950	212,000
2026-09-08	1.015	1.050	0.905	0.955	0.955	282,300
2026-09-07	0.885	1.045	0.885	0.970	0.970	487,800
2026-09-04	0.895	0.895	0.875	0.875	0.875	3,000
2026-09-03	0.915	0.915	0.895	0.895	0.895	2,000
2026-09-02	0.925	0.925	0.890	0.915	0.915	91,000
2026-09-01	1.000	1.000	0.880	0.945	0.945	193,500
2026-08-31	0.890	1.060	0.885	1.000	1.000	643,400
2026-08-28	0.880	0.965	0.855	0.885	0.885	511,700
2026-08-27	0.810	0.810	0.810	0.810	0.810	6,000
2026-08-26	0.800	0.860	0.790	0.840	0.840	232,500
2026-08-25	0.760	0.800	0.760	0.770	0.770	67,850
2026-08-24	0.750	0.800	0.750	0.775	0.775	95,000
2026-08-21	0.755	0.760	0.745	0.750	0.750	78,250
2026-08-20	0.785	0.785	0.750	0.750	0.750	104,000
2026-08-19	0.790	0.820	0.770	0.785	0.785	74,000
2026-08-18	0.770	0.820	0.770	0.770	0.770	590,500
2026-08-17	0.775	0.775	0.740	0.750	0.750	186,000
2026-08-14	0.755	0.755	0.750	0.755	0.755	24,750
2026-08-13	0.770	0.775	0.760	0.775	0.775	15,000
2026-08-12	0.755	0.770	0.740	0.770	0.770	348,000
2026-08-11	0.730	0.755	0.730	0.755	0.755	149,000
2026-08-10	0.745	0.750	0.720	0.725	0.725	173,000
2026-08-07	0.725	0.725	0.720	0.720	0.720	62,800
2026-08-06	0.725	0.730	0.720	0.725	0.725	31,050
2026-08-05	0.725	0.725	0.720	0.725	0.725	35,000
2026-08-04	0.740	0.740	0.740	0.740	0.740	61,000
2026-08-03	0.720	0.750	0.720	0.740	0.740	199,000
2026-07-31	0.710	0.720	0.700	0.710	0.710	74,000
2026-07-30	0.660	0.700	0.660	0.670	0.670	83,000

Page 1 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.