Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.670	0.680	0.660	0.670	0.670	107,500
2026-07-28	0.680	0.680	0.640	0.660	0.660	201,000
2026-07-27	0.710	0.710	0.660	0.680	0.680	434,000
2026-07-24	0.710	0.710	0.690	0.700	0.700	89,000
2026-07-23	0.710	0.710	0.710	0.710	0.710	2,000
2026-07-22	0.700	0.710	0.690	0.700	0.700	156,000
2026-07-21	0.680	0.710	0.660	0.700	0.700	152,550
2026-07-20	0.720	0.720	0.650	0.670	0.670	624,500
2026-07-17	0.810	0.810	0.710	0.710	0.710	406,000
2026-07-16	0.810	0.850	0.770	0.850	0.850	263,000
2026-07-15	0.780	0.800	0.780	0.790	0.790	12,000
2026-07-14	0.780	0.800	0.770	0.790	0.790	59,000
2026-07-13	0.790	0.790	0.780	0.780	0.780	37,000
2026-07-10	0.790	0.790	0.780	0.790	0.790	17,600
2026-07-09	0.810	0.810	0.790	0.790	0.790	11,000
2026-07-08	0.810	0.810	0.800	0.810	0.810	25,000
2026-07-07	0.810	0.820	0.780	0.780	0.780	37,050
2026-07-06	0.780	0.850	0.780	0.800	0.800	35,000
2026-07-03	0.780	0.800	0.750	0.780	0.780	77,600
2026-07-02	0.760	0.770	0.750	0.750	0.750	92,000
2026-06-30	0.830	0.830	0.710	0.750	0.750	145,000
2026-06-29	0.870	0.870	0.820	0.820	0.820	20,014
2026-06-26	0.820	0.860	0.820	0.830	0.830	22,000
2026-06-25	0.780	0.880	0.780	0.810	0.810	129,524
2026-06-24	0.780	0.850	0.760	0.810	0.810	156,000
2026-06-23	0.820	0.830	0.780	0.780	0.780	142,000
2026-06-22	0.880	0.880	0.810	0.810	0.810	231,900
2026-06-18	0.930	0.930	0.910	0.920	0.920	45,000
2026-06-17	0.960	0.970	0.930	0.930	0.930	49,400
2026-06-16	0.980	0.980	0.950	0.960	0.960	14,000
2026-06-15	0.990	1.000	0.990	0.990	0.990	64,000
2026-06-12	1.020	1.020	0.970	0.990	0.990	150,000
2026-06-11	1.000	1.050	1.000	1.020	1.020	41,950
2026-06-10	1.030	1.030	1.020	1.020	1.020	47,000
2026-06-09	1.040	1.040	1.020	1.020	1.020	45,000
2026-06-08	1.060	1.060	0.990	1.040	1.040	209,000
2026-06-05	1.060	1.120	1.060	1.110	1.110	63,000
2026-06-04	1.060	1.120	1.060	1.060	1.060	379,650
2026-06-03	1.010	1.100	1.010	1.030	1.030	122,000
2026-06-02	1.000	1.070	1.000	1.030	1.030	49,000
2026-06-01	1.000	1.100	1.000	1.090	1.090	338,850
2026-05-29	1.000	1.020	1.000	1.000	1.000	37,500
2026-05-28	1.020	1.040	1.000	1.000	1.000	183,000
2026-05-27	1.070	1.070	1.020	1.020	1.020	269,750
2026-05-26	1.180	1.190	1.040	1.070	1.070	367,000
2026-05-22	1.130	1.200	1.130	1.190	1.190	69,600
2026-05-21	1.200	1.260	1.170	1.200	1.200	344,000
2026-05-20	1.240	1.250	1.230	1.250	1.250	115,000
2026-05-19	1.290	1.300	1.270	1.270	1.270	75,400
2026-05-18	1.300	1.310	1.270	1.290	1.290	107,150
2026-05-15	1.350	1.350	1.290	1.310	1.310	14,700
2026-05-14	1.360	1.410	1.320	1.360	1.360	116,000
2026-05-13	1.230	1.450	1.230	1.360	1.360	259,100
2026-05-12	1.270	1.300	1.200	1.250	1.250	434,900
2026-05-11	1.280	1.320	1.260	1.320	1.320	60,100
2026-05-08	1.330	1.330	1.280	1.280	1.280	247,000
2026-05-07	1.360	1.400	1.310	1.330	1.330	252,750
2026-05-06	1.380	1.530	1.300	1.370	1.370	528,400
2026-05-05	1.370	1.380	1.350	1.380	1.380	112,000
2026-05-04	1.410	1.530	1.360	1.390	1.390	239,000

← NewerPage 2 of 3 · 124 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.