Flowing Cloud Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.280 | 1.290 | 1.240 | 1.290 | 25.800 | 419,000 |
| 2024-02-14 | 1.250 | 1.280 | 1.210 | 1.280 | 25.600 | 673,000 |
| 2024-02-09 | 1.300 | 1.300 | 1.260 | 1.270 | 25.400 | 15,000 |
| 2024-02-08 | 1.250 | 1.300 | 1.250 | 1.300 | 26.000 | 13,612,000 |
| 2024-02-07 | 1.270 | 1.290 | 1.230 | 1.250 | 25.000 | 13,393,000 |
| 2024-02-06 | 1.170 | 1.260 | 1.170 | 1.260 | 25.200 | 12,850,000 |
| 2024-02-05 | 1.240 | 1.240 | 1.160 | 1.170 | 23.400 | 17,169,000 |
| 2024-02-02 | 1.300 | 1.330 | 1.200 | 1.240 | 24.800 | 15,058,000 |
| 2024-02-01 | 1.300 | 1.360 | 1.270 | 1.300 | 26.000 | 10,662,000 |
| 2024-01-31 | 1.340 | 1.360 | 1.260 | 1.280 | 25.600 | 15,004,000 |
| 2024-01-30 | 1.390 | 1.400 | 1.330 | 1.330 | 26.600 | 9,187,000 |
| 2024-01-29 | 1.450 | 1.470 | 1.380 | 1.390 | 27.800 | 10,494,000 |
| 2024-01-26 | 1.500 | 1.520 | 1.420 | 1.450 | 29.000 | 10,714,000 |
| 2024-01-25 | 1.520 | 1.540 | 1.460 | 1.500 | 30.000 | 7,362,000 |
| 2024-01-24 | 1.510 | 1.530 | 1.440 | 1.490 | 29.800 | 8,106,000 |
| 2024-01-23 | 1.450 | 1.500 | 1.420 | 1.470 | 29.400 | 8,412,000 |
| 2024-01-22 | 1.470 | 1.530 | 1.400 | 1.420 | 28.400 | 8,728,000 |
| 2024-01-19 | 1.480 | 1.530 | 1.440 | 1.450 | 29.000 | 5,908,000 |
| 2024-01-18 | 1.450 | 1.490 | 1.410 | 1.470 | 29.400 | 7,688,000 |
| 2024-01-17 | 1.460 | 1.470 | 1.400 | 1.430 | 28.600 | 8,948,000 |
| 2024-01-16 | 1.540 | 1.560 | 1.460 | 1.480 | 29.600 | 14,996,000 |
| 2024-01-15 | 1.600 | 1.620 | 1.530 | 1.550 | 31.000 | 9,151,000 |
| 2024-01-12 | 1.650 | 1.680 | 1.590 | 1.600 | 32.000 | 8,356,000 |
| 2024-01-11 | 1.620 | 1.690 | 1.620 | 1.680 | 33.600 | 5,662,000 |
| 2024-01-10 | 1.630 | 1.650 | 1.600 | 1.620 | 32.400 | 6,390,000 |
| 2024-01-09 | 1.690 | 1.720 | 1.630 | 1.640 | 32.800 | 7,670,000 |
| 2024-01-08 | 1.730 | 1.770 | 1.660 | 1.670 | 33.400 | 6,533,000 |
| 2024-01-05 | 1.770 | 1.800 | 1.700 | 1.730 | 34.600 | 6,743,000 |
| 2024-01-04 | 1.790 | 1.810 | 1.770 | 1.800 | 36.000 | 4,708,000 |
| 2024-01-03 | 1.760 | 1.790 | 1.700 | 1.780 | 35.600 | 8,775,000 |
| 2024-01-02 | 1.880 | 1.880 | 1.750 | 1.750 | 35.000 | 22,704,000 |
| 2023-12-29 | 1.830 | 1.980 | 1.810 | 1.880 | 37.600 | 57,031,000 |
| 2023-12-28 | 1.910 | 1.920 | 1.810 | 1.830 | 36.600 | 32,410,000 |
| 2023-12-27 | 2.030 | 2.030 | 1.870 | 1.910 | 38.200 | 33,104,000 |
| 2023-12-22 | 2.070 | 2.120 | 1.900 | 1.950 | 39.000 | 61,083,000 |
| 2023-12-21 | 1.870 | 2.110 | 1.870 | 2.040 | 40.800 | 74,865,000 |
| 2023-12-20 | 1.890 | 2.000 | 1.830 | 1.850 | 37.000 | 31,618,000 |
| 2023-12-19 | 1.870 | 1.870 | 1.800 | 1.850 | 37.000 | 8,696,000 |
| 2023-12-18 | 1.880 | 1.900 | 1.810 | 1.860 | 37.200 | 5,096,000 |
| 2023-12-15 | 1.860 | 1.930 | 1.840 | 1.880 | 37.600 | 8,860,962 |
| 2023-12-14 | 1.870 | 1.880 | 1.830 | 1.860 | 37.200 | 4,995,000 |
| 2023-12-13 | 1.830 | 1.860 | 1.770 | 1.810 | 36.200 | 14,291,000 |
| 2023-12-12 | 1.880 | 1.910 | 1.820 | 1.820 | 36.400 | 4,754,000 |
| 2023-12-11 | 1.900 | 1.900 | 1.790 | 1.880 | 37.600 | 13,609,000 |
| 2023-12-08 | 1.880 | 1.930 | 1.870 | 1.890 | 37.800 | 7,672,000 |
| 2023-12-07 | 2.000 | 2.000 | 1.880 | 1.900 | 38.000 | 6,654,362 |
| 2023-12-06 | 1.880 | 1.970 | 1.880 | 1.930 | 38.600 | 7,676,000 |
| 2023-12-05 | 1.970 | 1.980 | 1.890 | 1.920 | 38.400 | 9,786,000 |
| 2023-12-04 | 2.050 | 2.060 | 1.980 | 1.980 | 39.600 | 16,368,000 |
| 2023-12-01 | 1.870 | 2.050 | 1.830 | 2.030 | 40.600 | 51,062,000 |
| 2023-11-30 | 1.790 | 1.890 | 1.790 | 1.870 | 37.400 | 19,147,000 |
| 2023-11-29 | 1.860 | 1.870 | 1.770 | 1.790 | 35.800 | 13,179,000 |
| 2023-11-28 | 1.860 | 1.920 | 1.840 | 1.840 | 36.800 | 11,887,000 |
| 2023-11-27 | 1.970 | 1.970 | 1.780 | 1.860 | 37.200 | 26,907,000 |
| 2023-11-24 | 1.940 | 2.020 | 1.910 | 1.970 | 39.400 | 26,135,000 |
| 2023-11-23 | 1.960 | 1.960 | 1.870 | 1.900 | 38.000 | 19,802,000 |
| 2023-11-22 | 1.980 | 2.060 | 1.910 | 1.930 | 38.600 | 35,873,000 |
| 2023-11-21 | 2.030 | 2.030 | 1.900 | 1.970 | 39.400 | 44,310,000 |
| 2023-11-20 | 1.860 | 2.010 | 1.840 | 2.000 | 40.000 | 68,586,000 |
| 2023-11-17 | 1.780 | 1.860 | 1.750 | 1.840 | 36.800 | 29,625,000 |
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.