Flowing Cloud Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.950 | 2.000 | 1.890 | 1.990 | 39.800 | 49,969,378 |
| 2023-05-22 | 2.120 | 2.170 | 1.950 | 1.950 | 39.000 | 91,839,000 |
| 2023-05-19 | 2.250 | 2.320 | 2.130 | 2.140 | 42.800 | 88,750,132 |
| 2023-05-18 | 2.070 | 2.360 | 1.980 | 2.230 | 44.600 | 198,422,884 |
| 2023-05-17 | 1.920 | 2.050 | 1.920 | 1.980 | 39.600 | 60,876,000 |
| 2023-05-16 | 2.000 | 2.070 | 1.880 | 1.910 | 38.200 | 67,470,000 |
| 2023-05-15 | 2.090 | 2.140 | 1.910 | 1.960 | 39.200 | 86,766,000 |
| 2023-05-12 | 2.170 | 2.250 | 2.100 | 2.120 | 42.400 | 75,228,000 |
| 2023-05-11 | 2.030 | 2.190 | 1.980 | 2.130 | 42.600 | 130,081,000 |
| 2023-05-10 | 2.050 | 2.110 | 1.940 | 2.000 | 40.000 | 92,537,110 |
| 2023-05-09 | 1.750 | 2.070 | 1.750 | 2.070 | 41.400 | 208,768,000 |
| 2023-05-08 | 1.850 | 1.970 | 1.720 | 1.740 | 34.800 | 99,651,990 |
| 2023-05-05 | 1.700 | 1.930 | 1.700 | 1.860 | 37.200 | 107,962,000 |
| 2023-05-04 | 1.620 | 1.780 | 1.600 | 1.720 | 34.400 | 85,921,100 |
| 2023-05-03 | 1.560 | 1.560 | 1.430 | 1.500 | 30.000 | 8,659,000 |
| 2023-05-02 | 1.740 | 1.800 | 1.530 | 1.560 | 31.200 | 19,094,800 |
| 2023-04-28 | 1.580 | 1.840 | 1.560 | 1.750 | 35.000 | 140,786,000 |
| 2023-04-27 | 1.510 | 1.620 | 1.490 | 1.530 | 30.600 | 34,234,000 |
| 2023-04-26 | 1.520 | 1.530 | 1.430 | 1.510 | 30.200 | 39,511,000 |
| 2023-04-25 | 1.680 | 1.680 | 1.500 | 1.520 | 30.400 | 56,429,000 |
| 2023-04-24 | 1.710 | 1.770 | 1.650 | 1.650 | 33.000 | 34,381,000 |
| 2023-04-21 | 1.660 | 1.780 | 1.640 | 1.680 | 33.600 | 65,281,000 |
| 2023-04-20 | 1.680 | 1.690 | 1.600 | 1.640 | 32.800 | 62,744,000 |
| 2023-04-19 | 1.660 | 1.820 | 1.590 | 1.640 | 32.800 | 123,961,000 |
| 2023-04-18 | 1.830 | 1.880 | 1.650 | 1.660 | 33.200 | 124,575,000 |
| 2023-04-17 | 2.010 | 2.020 | 1.840 | 1.990 | 39.800 | 31,809,000 |
| 2023-04-14 | 2.100 | 2.140 | 1.990 | 2.000 | 40.000 | 35,878,000 |
| 2023-04-13 | 2.170 | 2.180 | 2.010 | 2.090 | 41.800 | 47,591,000 |
| 2023-04-12 | 2.340 | 2.380 | 2.180 | 2.190 | 43.800 | 35,826,000 |
| 2023-04-11 | 2.490 | 2.500 | 2.290 | 2.310 | 46.200 | 32,802,000 |
| 2023-04-06 | 2.500 | 2.530 | 2.380 | 2.450 | 49.000 | 20,757,000 |
| 2023-04-04 | 2.630 | 2.670 | 2.470 | 2.520 | 50.400 | 23,525,000 |
| 2023-04-03 | 2.720 | 2.770 | 2.570 | 2.590 | 51.800 | 26,696,000 |
| 2023-03-31 | 2.670 | 2.780 | 2.650 | 2.680 | 53.600 | 30,836,000 |
| 2023-03-30 | 2.690 | 2.880 | 2.630 | 2.660 | 53.200 | 27,235,000 |
| 2023-03-29 | 2.660 | 2.750 | 2.590 | 2.640 | 52.800 | 30,767,000 |
| 2023-03-28 | 3.460 | 3.680 | 2.610 | 2.610 | 52.200 | 75,597,000 |
| 2023-03-27 | 2.920 | 3.570 | 2.910 | 3.390 | 67.800 | 44,233,000 |
| 2023-03-24 | 2.610 | 2.990 | 2.580 | 2.820 | 56.400 | 21,752,000 |
| 2023-03-23 | 2.730 | 2.730 | 2.520 | 2.600 | 52.000 | 10,947,000 |
| 2023-03-22 | 2.850 | 2.870 | 2.720 | 2.740 | 54.800 | 8,236,000 |
| 2023-03-21 | 2.930 | 2.940 | 2.750 | 2.810 | 56.200 | 10,296,000 |
| 2023-03-20 | 2.880 | 2.910 | 2.720 | 2.860 | 57.200 | 10,998,000 |
| 2023-03-17 | 3.000 | 3.010 | 2.810 | 2.820 | 56.400 | 8,995,200 |
| 2023-03-16 | 3.500 | 3.500 | 2.900 | 2.930 | 58.600 | 10,069,000 |
| 2023-03-15 | 4.330 | 4.400 | 3.520 | 3.590 | 71.800 | 30,603,885 |
| 2023-03-14 | 4.500 | 4.500 | 4.150 | 4.280 | 85.600 | 8,203,000 |
| 2023-03-13 | 4.150 | 4.500 | 4.050 | 4.360 | 87.200 | 13,652,000 |
| 2023-03-10 | 4.010 | 4.230 | 4.000 | 4.110 | 82.200 | 5,745,000 |
| 2023-03-09 | 4.300 | 4.370 | 4.070 | 4.170 | 83.400 | 6,900,000 |
| 2023-03-08 | 4.350 | 4.370 | 4.220 | 4.300 | 86.000 | 7,235,000 |
| 2023-03-07 | 4.690 | 4.690 | 4.350 | 4.450 | 89.000 | 5,843,000 |
| 2023-03-06 | 4.470 | 4.740 | 4.470 | 4.690 | 93.800 | 8,841,000 |
| 2023-03-03 | 4.310 | 4.490 | 4.230 | 4.480 | 89.600 | 6,524,000 |
| 2023-03-02 | 4.250 | 4.390 | 4.200 | 4.360 | 87.200 | 6,824,000 |
| 2023-03-01 | 4.070 | 4.310 | 3.930 | 4.230 | 84.600 | 6,208,600 |
| 2023-02-28 | 4.350 | 4.420 | 4.070 | 4.090 | 81.800 | 10,237,000 |
| 2023-02-27 | 4.120 | 4.530 | 4.120 | 4.290 | 85.800 | 9,123,000 |
| 2023-02-24 | 4.150 | 4.420 | 4.000 | 4.200 | 84.000 | 7,245,000 |
| 2023-02-23 | 4.110 | 4.240 | 4.080 | 4.130 | 82.600 | 6,450,000 |
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.