Flowing Cloud Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.430 | 0.430 | 0.410 | 0.410 | 8.200 | 595,000 |
| 2024-08-09 | 0.420 | 0.430 | 0.420 | 0.430 | 8.600 | 209,000 |
| 2024-08-08 | 0.425 | 0.425 | 0.410 | 0.420 | 8.400 | 651,000 |
| 2024-08-07 | 0.420 | 0.425 | 0.410 | 0.410 | 8.200 | 642,000 |
| 2024-08-06 | 0.420 | 0.425 | 0.400 | 0.420 | 8.400 | 4,282,000 |
| 2024-08-05 | 0.435 | 0.435 | 0.415 | 0.415 | 8.300 | 1,427,000 |
| 2024-08-02 | 0.425 | 0.435 | 0.425 | 0.430 | 8.600 | 774,000 |
| 2024-08-01 | 0.455 | 0.455 | 0.415 | 0.435 | 8.700 | 2,415,185 |
| 2024-07-31 | 0.430 | 0.455 | 0.430 | 0.455 | 9.100 | 1,456,000 |
| 2024-07-30 | 0.455 | 0.455 | 0.420 | 0.430 | 8.600 | 1,008,027 |
| 2024-07-29 | 0.455 | 0.455 | 0.440 | 0.445 | 8.900 | 490,000 |
| 2024-07-26 | 0.440 | 0.450 | 0.435 | 0.450 | 9.000 | 580,000 |
| 2024-07-25 | 0.425 | 0.445 | 0.420 | 0.440 | 8.800 | 642,000 |
| 2024-07-24 | 0.445 | 0.450 | 0.425 | 0.425 | 8.500 | 3,350,000 |
| 2024-07-23 | 0.475 | 0.475 | 0.445 | 0.450 | 9.000 | 2,881,000 |
| 2024-07-22 | 0.490 | 0.495 | 0.470 | 0.475 | 9.500 | 2,293,000 |
| 2024-07-19 | 0.500 | 0.500 | 0.480 | 0.490 | 9.800 | 2,231,000 |
| 2024-07-18 | 0.530 | 0.530 | 0.495 | 0.500 | 10.000 | 2,373,000 |
| 2024-07-17 | 0.540 | 0.540 | 0.510 | 0.520 | 10.400 | 1,570,000 |
| 2024-07-16 | 0.520 | 0.540 | 0.520 | 0.530 | 10.600 | 277,000 |
| 2024-07-15 | 0.540 | 0.540 | 0.520 | 0.530 | 10.600 | 1,091,000 |
| 2024-07-12 | 0.520 | 0.550 | 0.520 | 0.550 | 11.000 | 3,678,000 |
| 2024-07-11 | 0.520 | 0.520 | 0.500 | 0.520 | 10.400 | 1,835,000 |
| 2024-07-10 | 0.520 | 0.540 | 0.510 | 0.510 | 10.200 | 1,529,000 |
| 2024-07-09 | 0.520 | 0.530 | 0.500 | 0.520 | 10.400 | 1,437,000 |
| 2024-07-08 | 0.540 | 0.540 | 0.510 | 0.520 | 10.400 | 1,776,000 |
| 2024-07-05 | 0.570 | 0.580 | 0.530 | 0.550 | 11.000 | 1,053,000 |
| 2024-07-04 | 0.570 | 0.600 | 0.560 | 0.570 | 11.400 | 3,878,000 |
| 2024-07-03 | 0.520 | 0.560 | 0.520 | 0.550 | 11.000 | 2,273,000 |
| 2024-07-02 | 0.520 | 0.540 | 0.520 | 0.520 | 10.400 | 2,263,000 |
| 2024-06-28 | 0.510 | 0.520 | 0.510 | 0.510 | 10.200 | 341,000 |
| 2024-06-27 | 0.520 | 0.530 | 0.510 | 0.510 | 10.200 | 1,792,000 |
| 2024-06-26 | 0.530 | 0.540 | 0.520 | 0.530 | 10.600 | 1,781,000 |
| 2024-06-25 | 0.520 | 0.540 | 0.520 | 0.520 | 10.400 | 648,000 |
| 2024-06-24 | 0.530 | 0.560 | 0.510 | 0.520 | 10.400 | 2,623,000 |
| 2024-06-21 | 0.560 | 0.560 | 0.540 | 0.540 | 10.800 | 3,222,000 |
| 2024-06-20 | 0.590 | 0.600 | 0.560 | 0.560 | 11.200 | 2,029,000 |
| 2024-06-19 | 0.580 | 0.600 | 0.570 | 0.590 | 11.800 | 1,726,000 |
| 2024-06-18 | 0.560 | 0.580 | 0.560 | 0.580 | 11.600 | 1,860,000 |
| 2024-06-17 | 0.570 | 0.590 | 0.560 | 0.560 | 11.200 | 4,552,000 |
| 2024-06-14 | 0.560 | 0.600 | 0.560 | 0.590 | 11.800 | 3,724,000 |
| 2024-06-13 | 0.580 | 0.600 | 0.560 | 0.570 | 11.400 | 3,244,000 |
| 2024-06-12 | 0.610 | 0.620 | 0.570 | 0.590 | 11.800 | 9,246,000 |
| 2024-06-11 | 0.630 | 0.630 | 0.610 | 0.610 | 12.200 | 2,001,000 |
| 2024-06-07 | 0.640 | 0.660 | 0.630 | 0.630 | 12.600 | 1,394,000 |
| 2024-06-06 | 0.630 | 0.660 | 0.620 | 0.640 | 12.800 | 2,682,000 |
| 2024-06-05 | 0.640 | 0.640 | 0.630 | 0.630 | 12.600 | 2,034,000 |
| 2024-06-04 | 0.640 | 0.650 | 0.630 | 0.640 | 12.800 | 3,032,000 |
| 2024-06-03 | 0.650 | 0.660 | 0.640 | 0.650 | 13.000 | 3,110,000 |
| 2024-05-31 | 0.650 | 0.660 | 0.640 | 0.650 | 13.000 | 1,704,000 |
| 2024-05-30 | 0.660 | 0.660 | 0.640 | 0.640 | 12.800 | 3,200,000 |
| 2024-05-29 | 0.650 | 0.670 | 0.650 | 0.670 | 13.400 | 2,808,000 |
| 2024-05-28 | 0.670 | 0.680 | 0.650 | 0.660 | 13.200 | 3,463,000 |
| 2024-05-27 | 0.690 | 0.690 | 0.650 | 0.670 | 13.400 | 2,348,000 |
| 2024-05-24 | 0.690 | 0.700 | 0.670 | 0.680 | 13.600 | 4,353,000 |
| 2024-05-23 | 0.710 | 0.710 | 0.690 | 0.700 | 14.000 | 3,342,000 |
| 2024-05-22 | 0.700 | 0.740 | 0.700 | 0.710 | 14.200 | 3,105,000 |
| 2024-05-21 | 0.760 | 0.760 | 0.690 | 0.710 | 14.200 | 13,257,000 |
| 2024-05-20 | 0.740 | 0.790 | 0.730 | 0.750 | 15.000 | 21,793,000 |
| 2024-05-17 | 0.720 | 0.740 | 0.700 | 0.730 | 14.600 | 10,777,000 |
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.