Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.770	1.820	1.730	1.780	35.600	19,475,000
2023-11-15	1.800	1.880	1.730	1.760	35.200	80,029,000
2023-11-14	1.600	1.680	1.580	1.660	33.200	48,477,000
2023-11-13	1.460	1.580	1.460	1.580	31.600	23,888,000
2023-11-10	1.500	1.500	1.440	1.450	29.000	11,848,000
2023-11-09	1.550	1.570	1.480	1.490	29.800	17,759,000
2023-11-08	1.480	1.600	1.450	1.520	30.400	53,505,000
2023-11-07	1.460	1.470	1.450	1.470	29.400	6,938,000
2023-11-06	1.430	1.490	1.430	1.480	29.600	17,200,000
2023-11-03	1.390	1.420	1.380	1.410	28.200	13,218,000
2023-11-02	1.400	1.400	1.360	1.360	27.200	5,010,000
2023-11-01	1.400	1.410	1.370	1.380	27.600	7,197,482
2023-10-31	1.400	1.450	1.380	1.400	28.000	13,799,000
2023-10-30	1.370	1.400	1.360	1.400	28.000	8,941,000
2023-10-27	1.350	1.380	1.340	1.370	27.400	8,908,000
2023-10-26	1.350	1.350	1.320	1.340	26.800	7,944,000
2023-10-25	1.390	1.410	1.340	1.350	27.000	13,315,415
2023-10-24	1.350	1.370	1.310	1.360	27.200	8,769,000
2023-10-20	1.320	1.370	1.320	1.350	27.000	6,960,000
2023-10-19	1.370	1.370	1.320	1.330	26.600	11,236,000
2023-10-18	1.420	1.430	1.360	1.370	27.400	11,634,000
2023-10-17	1.440	1.440	1.410	1.420	28.400	7,275,900
2023-10-16	1.480	1.480	1.410	1.420	28.400	13,839,000
2023-10-13	1.530	1.530	1.460	1.470	29.400	14,084,000
2023-10-12	1.570	1.570	1.510	1.530	30.600	15,465,000
2023-10-11	1.570	1.610	1.540	1.540	30.800	22,932,000
2023-10-10	1.550	1.600	1.540	1.550	31.000	17,647,000
2023-10-09	1.560	1.570	1.520	1.540	30.800	5,091,000
2023-10-06	1.530	1.580	1.530	1.560	31.200	1,414,000
2023-10-05	1.530	1.570	1.520	1.530	30.600	762,000
2023-10-04	1.550	1.560	1.510	1.530	30.600	909,000
2023-10-03	1.600	1.610	1.520	1.570	31.400	1,899,000
2023-09-29	1.550	1.660	1.550	1.650	33.000	4,984,000
2023-09-28	1.550	1.620	1.510	1.570	31.400	18,725,000
2023-09-27	1.550	1.570	1.510	1.530	30.600	15,283,000
2023-09-26	1.610	1.610	1.540	1.540	30.800	16,094,000
2023-09-25	1.610	1.660	1.550	1.590	31.800	33,574,000
2023-09-22	1.580	1.620	1.510	1.570	31.400	47,604,000
2023-09-21	1.660	1.680	1.560	1.560	31.200	38,996,000
2023-09-20	1.680	1.750	1.600	1.640	32.800	93,417,000
2023-09-19	1.440	1.730	1.420	1.680	33.600	196,150,000
2023-09-18	1.420	1.440	1.410	1.420	28.400	6,406,000
2023-09-15	1.410	1.440	1.380	1.440	28.800	12,496,669
2023-09-14	1.420	1.420	1.390	1.400	28.000	5,881,000
2023-09-13	1.430	1.430	1.400	1.410	28.200	11,259,000
2023-09-12	1.520	1.520	1.420	1.420	28.400	17,483,000
2023-09-11	1.460	1.530	1.420	1.480	29.600	32,991,006
2023-09-07	1.460	1.460	1.380	1.390	27.800	12,496,000
2023-09-06	1.500	1.520	1.390	1.440	28.800	37,281,000
2023-09-05	1.580	1.580	1.490	1.490	29.800	14,785,000
2023-09-04	1.530	1.590	1.510	1.570	31.400	19,670,000
2023-08-31	1.510	1.550	1.510	1.520	30.400	14,948,000
2023-08-30	1.530	1.640	1.510	1.550	31.000	42,093,000
2023-08-29	1.540	1.580	1.480	1.500	30.000	30,271,000
2023-08-28	1.510	1.520	1.440	1.440	28.800	10,810,000
2023-08-25	1.450	1.510	1.450	1.450	29.000	9,492,000
2023-08-24	1.420	1.480	1.410	1.460	29.200	13,478,000
2023-08-23	1.440	1.450	1.400	1.400	28.000	7,205,000
2023-08-22	1.410	1.440	1.380	1.440	28.800	14,829,000
2023-08-21	1.480	1.480	1.380	1.410	28.200	21,320,000

← NewerPage 13 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.