Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.600	1.650	1.570	1.570	1.570	136,900
2026-01-27	1.610	1.700	1.600	1.620	1.620	48,000
2026-01-26	1.650	1.650	1.600	1.620	1.620	61,350
2026-01-23	1.720	1.750	1.640	1.650	1.650	96,500
2026-01-22	1.670	1.720	1.560	1.720	1.720	206,400
2026-01-21	1.620	1.670	1.620	1.670	1.670	32,200
2026-01-20	1.660	1.720	1.660	1.660	1.660	44,000
2026-01-19	1.760	1.760	1.680	1.730	1.730	95,900
2026-01-16	1.770	1.810	1.700	1.750	1.750	144,600
2026-01-15	1.820	1.980	1.790	1.810	1.810	477,200
2026-01-14	1.570	1.790	1.570	1.790	1.790	581,000
2026-01-13	1.560	1.570	1.520	1.540	1.540	68,400
2026-01-12	1.410	1.500	1.380	1.500	1.500	204,550
2026-01-09	1.480	1.480	1.430	1.470	1.470	57,000
2026-01-08	1.560	1.560	1.480	1.480	1.480	76,900
2026-01-07	1.590	1.610	1.470	1.560	1.560	54,100
2026-01-06	1.630	1.630	1.560	1.610	1.610	108,000
2026-01-05	1.420	1.550	1.420	1.550	1.550	175,600
2026-01-02	1.280	1.420	1.270	1.420	1.420	406,850
2025-12-31	1.330	1.330	1.260	1.280	1.280	211,250
2025-12-30	1.450	1.450	1.290	1.330	1.330	409,013
2025-12-29	1.670	1.670	1.450	1.450	1.450	340,150
2025-12-24	1.710	1.710	1.660	1.660	1.660	98,050
2025-12-23	1.700	1.720	1.690	1.710	1.710	50,000
2025-12-22	1.750	1.750	1.670	1.720	1.720	40,500
2025-12-19	1.540	1.690	1.500	1.650	1.650	111,400
2025-12-18	1.560	1.590	1.540	1.550	1.550	98,000
2025-12-17	1.600	1.630	1.550	1.600	1.600	110,251
2025-12-16	1.650	1.650	1.520	1.560	1.560	273,300
2025-12-15	1.650	1.650	1.600	1.650	1.650	111,750
2025-12-12	1.640	1.680	1.620	1.650	1.650	74,700
2025-12-11	1.680	1.680	1.600	1.630	1.630	99,300
2025-12-10	1.760	1.760	1.630	1.700	1.700	262,750
2025-12-09	1.920	1.940	1.600	1.700	1.700	885,400
2025-12-08	2.460	2.580	1.910	1.920	1.920	543,850
2025-12-05	2.370	2.370	2.110	2.150	2.150	264,450
2025-12-04	0.118	0.122	0.117	0.119	2.380	2,949,000
2025-12-03	0.121	0.121	0.117	0.118	2.360	2,423,000
2025-12-02	0.120	0.125	0.120	0.121	2.420	2,120,000
2025-12-01	0.119	0.122	0.118	0.121	2.420	693,000
2025-11-28	0.119	0.121	0.119	0.121	2.420	2,144,000
2025-11-27	0.123	0.126	0.119	0.119	2.380	4,644,000
2025-11-26	0.116	0.123	0.115	0.123	2.460	8,030,000
2025-11-25	0.114	0.116	0.114	0.115	2.300	1,886,000
2025-11-24	0.116	0.116	0.110	0.115	2.300	1,483,000
2025-11-21	0.114	0.117	0.113	0.116	2.320	1,541,000
2025-11-20	0.114	0.115	0.112	0.114	2.280	3,448,000
2025-11-19	0.114	0.120	0.110	0.113	2.260	9,397,000
2025-11-18	0.120	0.120	0.111	0.113	2.260	13,794,000
2025-11-17	0.122	0.122	0.115	0.119	2.380	4,641,000
2025-11-14	0.126	0.135	0.120	0.122	2.440	14,012,000
2025-11-13	0.129	0.130	0.123	0.124	2.480	5,146,000
2025-11-12	0.124	0.131	0.124	0.130	2.600	3,294,000
2025-11-11	0.127	0.128	0.122	0.125	2.500	4,209,000
2025-11-10	0.121	0.129	0.121	0.127	2.540	5,981,000
2025-11-07	0.126	0.128	0.119	0.121	2.420	8,618,000
2025-11-06	0.131	0.133	0.127	0.130	2.600	5,777,000
2025-11-05	0.133	0.140	0.130	0.132	2.640	3,453,000
2025-11-04	0.139	0.139	0.131	0.134	2.680	10,613,000
2025-11-03	0.151	0.156	0.130	0.138	2.760	13,487,000

← NewerPage 4 of 5 · 245 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.