Flowing Cloud Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 4.240 | 4.250 | 4.120 | 4.120 | 82.400 | 4,935,000 |
| 2023-02-21 | 4.240 | 4.250 | 4.120 | 4.240 | 84.800 | 5,587,000 |
| 2023-02-20 | 4.210 | 4.310 | 4.110 | 4.240 | 84.800 | 5,476,000 |
| 2023-02-17 | 4.260 | 4.310 | 4.160 | 4.200 | 84.000 | 4,254,000 |
| 2023-02-16 | 4.400 | 4.460 | 4.170 | 4.260 | 85.200 | 4,559,400 |
| 2023-02-15 | 4.300 | 4.440 | 4.140 | 4.350 | 87.000 | 5,970,000 |
| 2023-02-14 | 4.470 | 4.470 | 4.000 | 4.110 | 82.200 | 6,204,000 |
| 2023-02-13 | 4.570 | 4.660 | 4.260 | 4.470 | 89.400 | 5,565,000 |
| 2023-02-10 | 4.200 | 4.640 | 4.200 | 4.520 | 90.400 | 8,190,000 |
| 2023-02-09 | 4.110 | 4.310 | 4.070 | 4.200 | 84.000 | 2,648,000 |
| 2023-02-08 | 4.000 | 4.120 | 3.960 | 4.120 | 82.400 | 2,217,000 |
| 2023-02-07 | 4.100 | 4.110 | 3.960 | 4.040 | 80.800 | 1,883,000 |
| 2023-02-06 | 4.110 | 4.150 | 3.990 | 4.060 | 81.200 | 2,548,000 |
| 2023-02-03 | 4.180 | 4.210 | 4.000 | 4.110 | 82.200 | 2,448,000 |
| 2023-02-02 | 4.250 | 4.320 | 4.080 | 4.170 | 83.400 | 1,696,000 |
| 2023-02-01 | 4.250 | 4.380 | 4.120 | 4.200 | 84.000 | 2,746,000 |
| 2023-01-31 | 4.120 | 4.240 | 4.020 | 4.230 | 84.600 | 3,220,000 |
| 2023-01-30 | 4.180 | 4.200 | 4.030 | 4.130 | 82.600 | 1,155,000 |
| 2023-01-27 | 4.280 | 4.400 | 4.140 | 4.200 | 84.000 | 2,354,000 |
| 2023-01-26 | 4.110 | 4.300 | 4.090 | 4.280 | 85.600 | 2,664,000 |
| 2023-01-20 | 4.190 | 4.190 | 3.930 | 4.090 | 81.800 | 1,622,000 |
| 2023-01-19 | 4.150 | 4.230 | 3.970 | 4.090 | 81.800 | 1,503,000 |
| 2023-01-18 | 4.160 | 4.260 | 4.070 | 4.190 | 83.800 | 1,449,000 |
| 2023-01-17 | 4.120 | 4.380 | 4.090 | 4.160 | 83.200 | 2,395,000 |
| 2023-01-16 | 4.100 | 4.180 | 4.030 | 4.100 | 82.000 | 1,316,000 |
| 2023-01-13 | 3.890 | 4.120 | 3.880 | 4.040 | 80.800 | 1,996,000 |
| 2023-01-12 | 4.180 | 4.180 | 3.840 | 3.900 | 78.000 | 1,104,000 |
| 2023-01-11 | 4.250 | 4.310 | 3.950 | 4.060 | 81.200 | 1,430,000 |
| 2023-01-10 | 4.200 | 4.360 | 4.130 | 4.250 | 85.000 | 2,941,000 |
| 2023-01-09 | 4.250 | 4.390 | 4.050 | 4.170 | 83.400 | 1,681,000 |
| 2023-01-06 | 3.950 | 4.320 | 3.900 | 4.200 | 84.000 | 2,280,000 |
| 2023-01-05 | 4.090 | 4.200 | 3.880 | 3.990 | 79.800 | 1,630,000 |
| 2023-01-04 | 3.960 | 4.250 | 3.800 | 4.040 | 80.800 | 1,171,000 |
| 2023-01-03 | 4.310 | 4.310 | 3.840 | 4.000 | 80.000 | 2,728,000 |
| 2022-12-30 | 4.340 | 4.480 | 4.220 | 4.320 | 86.400 | 3,154,000 |
| 2022-12-29 | 4.510 | 4.510 | 4.200 | 4.300 | 86.000 | 1,773,000 |
| 2022-12-28 | 4.820 | 4.880 | 4.330 | 4.410 | 88.200 | 3,446,000 |
| 2022-12-23 | 4.850 | 5.080 | 4.720 | 4.820 | 96.400 | 6,170,000 |
| 2022-12-22 | 4.980 | 5.130 | 4.630 | 4.850 | 97.000 | 7,268,000 |
| 2022-12-21 | 4.550 | 5.200 | 4.390 | 4.900 | 98.000 | 8,670,000 |
| 2022-12-20 | 4.560 | 4.560 | 4.370 | 4.450 | 89.000 | 4,474,000 |
| 2022-12-19 | 4.560 | 4.560 | 4.300 | 4.510 | 90.200 | 1,431,000 |
| 2022-12-16 | 4.490 | 4.700 | 4.250 | 4.590 | 91.800 | 3,905,828 |
| 2022-12-15 | 4.400 | 4.980 | 4.280 | 4.500 | 90.000 | 6,885,000 |
| 2022-12-14 | 4.530 | 4.630 | 4.060 | 4.400 | 88.000 | 9,291,000 |
| 2022-12-13 | 4.440 | 4.750 | 4.440 | 4.530 | 90.600 | 7,719,000 |
| 2022-12-12 | 4.390 | 4.580 | 4.390 | 4.470 | 89.400 | 2,620,000 |
| 2022-12-09 | 4.470 | 4.720 | 4.430 | 4.560 | 91.200 | 3,235,000 |
| 2022-12-08 | 4.380 | 4.550 | 4.280 | 4.520 | 90.400 | 3,474,000 |
| 2022-12-07 | 4.380 | 4.810 | 4.380 | 4.380 | 87.600 | 7,328,000 |
| 2022-12-06 | 4.170 | 4.660 | 4.130 | 4.420 | 88.400 | 4,735,000 |
| 2022-12-05 | 4.730 | 4.830 | 4.280 | 4.340 | 86.800 | 2,771,000 |
| 2022-12-02 | 4.520 | 4.800 | 4.520 | 4.730 | 94.600 | 1,552,000 |
| 2022-12-01 | 5.010 | 5.050 | 4.510 | 4.540 | 90.800 | 2,393,000 |
| 2022-11-30 | 4.890 | 5.000 | 4.640 | 4.980 | 99.600 | 2,475,000 |
| 2022-11-29 | 4.430 | 4.950 | 4.370 | 4.900 | 98.000 | 3,008,000 |
| 2022-11-28 | 4.260 | 4.730 | 4.090 | 4.430 | 88.600 | 1,635,000 |
| 2022-11-25 | 4.970 | 5.210 | 4.190 | 4.400 | 88.000 | 7,386,800 |
| 2022-11-24 | 4.420 | 5.050 | 4.180 | 4.960 | 99.200 | 7,107,000 |
| 2022-11-23 | 4.000 | 4.230 | 3.960 | 4.160 | 83.200 | 9,787,000 |
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.