Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.480	1.480	1.380	1.410	28.200	21,320,000
2023-08-18	1.360	1.570	1.360	1.460	29.200	79,566,000
2023-08-17	1.350	1.370	1.310	1.360	27.200	9,402,000
2023-08-16	1.330	1.360	1.310	1.350	27.000	9,964,000
2023-08-15	1.380	1.400	1.320	1.340	26.800	16,767,000
2023-08-14	1.470	1.480	1.350	1.380	27.600	45,183,000
2023-08-11	1.540	1.540	1.480	1.490	29.800	6,453,000
2023-08-10	1.510	1.540	1.500	1.530	30.600	6,955,000
2023-08-09	1.550	1.590	1.510	1.520	30.400	13,848,000
2023-08-08	1.640	1.640	1.540	1.550	31.000	17,281,000
2023-08-07	1.690	1.700	1.630	1.640	32.800	8,391,000
2023-08-04	1.700	1.710	1.670	1.680	33.600	10,152,000
2023-08-03	1.680	1.690	1.660	1.690	33.800	5,311,000
2023-08-02	1.760	1.760	1.670	1.680	33.600	14,599,000
2023-08-01	1.780	1.800	1.730	1.760	35.200	12,590,000
2023-07-31	1.770	1.820	1.700	1.770	35.400	15,851,000
2023-07-28	1.680	1.770	1.660	1.760	35.200	22,985,000
2023-07-27	1.690	1.710	1.670	1.700	34.000	11,086,000
2023-07-26	1.700	1.720	1.660	1.680	33.600	8,552,000
2023-07-25	1.640	1.710	1.640	1.700	34.000	18,051,000
2023-07-24	1.650	1.660	1.610	1.630	32.600	8,178,000
2023-07-21	1.650	1.690	1.630	1.650	33.000	5,737,000
2023-07-20	1.710	1.710	1.650	1.650	33.000	13,673,000
2023-07-19	1.720	1.720	1.670	1.690	33.800	9,952,000
2023-07-18	1.790	1.790	1.700	1.700	34.000	15,488,000
2023-07-14	1.770	1.810	1.750	1.780	35.600	13,688,000
2023-07-13	1.710	1.790	1.700	1.770	35.400	23,698,000
2023-07-12	1.710	1.740	1.680	1.690	33.800	14,167,000
2023-07-11	1.760	1.780	1.700	1.700	34.000	25,701,000
2023-07-10	1.780	1.810	1.740	1.750	35.000	9,321,000
2023-07-07	1.810	1.810	1.750	1.760	35.200	9,864,000
2023-07-06	1.760	1.820	1.750	1.790	35.800	20,087,354
2023-07-05	1.840	1.840	1.770	1.770	35.400	15,459,000
2023-07-04	1.840	1.890	1.810	1.840	36.800	19,906,000
2023-07-03	1.730	1.880	1.680	1.850	37.000	50,872,000
2023-06-30	1.740	1.740	1.700	1.710	34.200	14,974,000
2023-06-29	1.790	1.800	1.720	1.720	34.400	14,661,000
2023-06-28	1.770	1.810	1.680	1.780	35.600	22,689,000
2023-06-27	1.720	1.760	1.700	1.750	35.000	19,601,000
2023-06-26	1.820	1.860	1.690	1.710	34.200	28,796,000
2023-06-23	1.800	1.850	1.780	1.820	36.400	5,383,737
2023-06-21	1.970	1.990	1.790	1.800	36.000	55,745,000
2023-06-20	2.030	2.060	1.960	1.970	39.400	31,483,000
2023-06-19	2.020	2.060	1.960	2.050	41.000	35,871,000
2023-06-16	2.030	2.050	1.990	2.010	40.200	38,093,508
2023-06-15	2.130	2.160	1.960	2.010	40.200	73,322,000
2023-06-14	2.020	2.160	2.010	2.090	41.800	71,573,266
2023-06-13	2.010	2.090	1.940	2.000	40.000	55,564,000
2023-06-12	2.070	2.120	1.990	1.990	39.800	33,114,000
2023-06-09	2.060	2.120	1.950	2.060	41.200	72,504,000
2023-06-08	2.200	2.200	2.040	2.040	40.800	44,012,000
2023-06-07	2.210	2.250	2.140	2.190	43.800	40,130,000
2023-06-06	2.240	2.270	2.080	2.170	43.400	62,625,000
2023-06-05	2.380	2.500	2.200	2.210	44.200	107,554,000
2023-06-02	2.310	2.480	2.290	2.330	46.600	116,529,000
2023-06-01	2.150	2.400	2.130	2.250	45.000	134,767,000
2023-05-31	2.050	2.190	1.990	2.160	43.200	80,553,000
2023-05-30	2.130	2.130	2.000	2.060	41.200	42,308,579
2023-05-29	2.140	2.150	2.020	2.090	41.800	38,968,000
2023-05-25	2.070	2.130	1.960	2.060	41.200	52,148,000

← NewerPage 14 of 17 · 987 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.