Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.730	0.740	0.700	0.720	14.400	5,365,000
2024-05-14	0.730	0.750	0.700	0.730	14.600	10,392,000
2024-05-13	0.690	0.730	0.660	0.720	14.400	7,830,000
2024-05-10	0.680	0.690	0.650	0.690	13.800	8,269,000
2024-05-09	0.670	0.690	0.650	0.670	13.400	10,107,000
2024-05-08	0.740	0.770	0.660	0.670	13.400	16,925,000
2024-05-07	0.740	0.760	0.710	0.730	14.600	10,777,000
2024-05-06	0.780	0.780	0.700	0.750	15.000	24,967,000
2024-05-03	0.780	0.830	0.710	0.790	15.800	26,250,000
2024-05-02	0.600	0.800	0.590	0.760	15.200	41,927,000
2024-04-30	0.600	0.620	0.590	0.600	12.000	4,421,000
2024-04-29	0.610	0.660	0.590	0.600	12.000	11,976,000
2024-04-26	0.560	0.620	0.560	0.600	12.000	10,467,100
2024-04-25	0.540	0.580	0.530	0.550	11.000	6,330,000
2024-04-24	0.495	0.570	0.485	0.540	10.800	12,356,000
2024-04-23	0.500	0.500	0.485	0.485	9.700	2,271,000
2024-04-22	0.510	0.530	0.495	0.500	10.000	1,820,000
2024-04-19	0.500	0.520	0.495	0.510	10.200	3,354,000
2024-04-18	0.510	0.510	0.485	0.495	9.900	3,139,000
2024-04-17	0.510	0.530	0.510	0.510	10.200	1,497,000
2024-04-16	0.530	0.540	0.500	0.500	10.000	3,556,000
2024-04-15	0.520	0.540	0.510	0.540	10.800	2,946,000
2024-04-12	0.560	0.560	0.520	0.530	10.600	5,498,000
2024-04-11	0.590	0.590	0.560	0.570	11.400	4,718,900
2024-04-10	0.560	0.600	0.560	0.590	11.800	4,282,000
2024-04-09	0.570	0.590	0.560	0.570	11.400	2,738,000
2024-04-08	0.590	0.590	0.560	0.590	11.800	3,930,000
2024-04-05	0.610	0.610	0.570	0.570	11.400	3,675,000
2024-04-03	0.590	0.620	0.580	0.610	12.200	4,392,000
2024-04-02	0.710	0.710	0.590	0.590	11.800	24,368,000
2024-03-28	0.690	0.730	0.670	0.720	14.400	10,314,000
2024-03-27	0.630	0.710	0.630	0.690	13.800	11,333,000
2024-03-26	0.660	0.660	0.620	0.640	12.800	9,040,000
2024-03-25	0.700	0.720	0.640	0.640	12.800	12,097,000
2024-03-22	0.710	0.740	0.680	0.700	14.000	10,759,000
2024-03-21	0.650	0.720	0.640	0.710	14.200	16,999,000
2024-03-20	0.680	0.710	0.620	0.640	12.800	23,798,000
2024-03-19	0.630	0.710	0.610	0.680	13.600	38,580,000
2024-03-18	0.510	0.650	0.500	0.630	12.600	36,220,000
2024-03-15	0.510	0.550	0.500	0.510	10.200	18,722,919
2024-03-14	0.470	0.520	0.470	0.520	10.400	28,334,000
2024-03-13	0.470	0.475	0.455	0.475	9.500	9,842,000
2024-03-12	0.460	0.500	0.445	0.470	9.400	23,754,000
2024-03-11	0.480	0.480	0.450	0.455	9.100	14,610,000
2024-03-08	0.490	0.495	0.470	0.480	9.600	7,367,000
2024-03-07	0.520	0.520	0.465	0.495	9.900	17,226,000
2024-03-06	0.460	0.550	0.450	0.495	9.900	29,342,000
2024-03-05	0.540	0.540	0.425	0.450	9.000	51,444,000
2024-03-04	0.760	0.770	0.500	0.540	10.800	68,779,000
2024-03-01	0.720	0.810	0.710	0.780	15.600	161,110,000
2024-02-29	0.710	0.730	0.700	0.710	14.200	48,966,000
2024-02-28	0.760	0.800	0.690	0.700	14.000	80,261,000
2024-02-27	0.780	0.790	0.750	0.760	15.200	36,039,000
2024-02-26	0.810	0.810	0.700	0.780	15.600	79,843,000
2024-02-23	0.830	0.840	0.770	0.790	15.800	73,579,000
2024-02-22	0.870	0.870	0.820	0.830	16.600	81,878,000
2024-02-21	0.870	0.910	0.840	0.860	17.200	107,908,000
2024-02-20	0.940	0.980	0.840	0.880	17.600	73,343,000
2024-02-19	1.290	1.290	0.910	0.920	18.400	126,169,000
2024-02-16	1.280	1.360	1.260	1.340	26.800	1,826,000

← NewerPage 11 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.