Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.380	1.440	1.340	1.400	1.400	235,107
2026-04-29	1.650	1.670	1.360	1.410	1.410	603,200
2026-04-28	1.750	1.750	1.480	1.510	1.510	450,000
2026-04-27	1.790	1.840	1.570	1.580	1.580	744,100
2026-04-24	1.360	1.690	1.350	1.690	1.690	1,037,000
2026-04-23	1.570	1.570	1.380	1.380	1.380	621,000
2026-04-22	1.210	1.750	1.210	1.540	1.540	2,841,350
2026-04-21	1.300	1.340	1.220	1.230	1.230	607,200
2026-04-20	1.420	1.490	1.300	1.350	1.350	590,000
2026-04-17	1.610	1.610	1.210	1.420	1.420	1,549,400
2026-04-16	1.930	1.930	1.380	1.550	1.550	3,247,301
2026-04-15	0.960	2.290	0.950	1.930	1.930	13,834,550
2026-04-14	0.930	0.950	0.910	0.920	0.920	240,572
2026-04-13	0.870	0.910	0.870	0.910	0.910	70,400
2026-04-10	0.900	0.930	0.850	0.860	0.860	211,500
2026-04-09	0.860	0.890	0.840	0.880	0.880	112,000
2026-04-08	0.890	0.930	0.790	0.850	0.850	290,000
2026-04-02	0.900	0.920	0.830	0.880	0.880	437,700
2026-04-01	0.890	0.980	0.880	0.900	0.900	493,400
2026-03-31	0.860	0.880	0.780	0.850	0.850	613,950
2026-03-30	0.940	0.980	0.770	0.800	0.800	1,620,300
2026-03-27	1.030	1.120	0.910	0.930	0.930	1,158,300
2026-03-26	1.040	1.100	1.020	1.050	1.050	548,700
2026-03-25	1.170	1.230	1.040	1.040	1.040	1,313,200
2026-03-24	1.350	1.370	1.080	1.170	1.170	1,309,200
2026-03-23	1.480	1.490	1.130	1.260	1.260	308,000
2026-03-20	1.430	1.520	1.410	1.490	1.490	118,000
2026-03-19	1.530	1.530	1.450	1.500	1.500	36,150
2026-03-18	1.450	1.540	1.440	1.530	1.530	46,650
2026-03-17	1.440	1.460	1.440	1.460	1.460	6,000
2026-03-16	1.490	1.490	1.460	1.470	1.470	52,000
2026-03-13	1.500	1.500	1.500	1.500	1.500	79,000
2026-03-12	1.480	1.520	1.480	1.510	1.510	10,700
2026-03-11	1.480	1.520	1.480	1.520	1.520	72,850
2026-03-10	1.560	1.560	1.490	1.550	1.550	74,550
2026-03-09	1.470	1.550	1.450	1.550	1.550	140,750
2026-03-06	1.490	1.520	1.490	1.490	1.490	162,600
2026-03-05	1.510	1.510	1.450	1.490	1.490	150,000
2026-03-04	1.480	1.550	1.480	1.500	1.500	77,000
2026-03-03	1.540	1.540	1.450	1.530	1.530	292,000
2026-03-02	1.530	1.660	1.530	1.550	1.550	25,500
2026-02-27	1.600	1.600	1.560	1.590	1.590	41,000
2026-02-26	1.630	1.630	1.580	1.600	1.600	89,000
2026-02-25	1.600	1.630	1.600	1.630	1.630	7,000
2026-02-24	1.630	1.670	1.620	1.660	1.660	44,200
2026-02-23	1.670	1.670	1.660	1.670	1.670	60,000
2026-02-20	1.620	1.670	1.620	1.670	1.670	27,000
2026-02-16	1.690	1.690	1.680	1.680	1.680	63,000
2026-02-13	1.780	1.810	1.700	1.730	1.730	57,000
2026-02-12	1.770	1.880	1.740	1.830	1.830	167,600
2026-02-11	1.690	1.800	1.680	1.770	1.770	97,700
2026-02-10	1.700	1.770	1.690	1.770	1.770	64,050
2026-02-09	1.780	1.840	1.770	1.810	1.810	14,550
2026-02-06	1.700	1.830	1.670	1.820	1.820	173,600
2026-02-05	1.580	1.800	1.540	1.700	1.700	548,500
2026-02-04	1.580	1.600	1.550	1.580	1.580	60,200
2026-02-03	1.550	1.570	1.550	1.560	1.560	46,800
2026-02-02	1.540	1.580	1.540	1.550	1.550	17,500
2026-01-30	1.590	1.600	1.560	1.590	1.590	83,350
2026-01-29	1.600	1.600	1.590	1.590	1.590	107,750

← NewerPage 3 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.