Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.244	0.255	0.236	0.255	5.100	2,591,000
2025-05-09	0.233	0.245	0.233	0.244	4.880	2,215,000
2025-05-08	0.243	0.245	0.236	0.239	4.780	3,432,000
2025-05-07	0.242	0.255	0.242	0.246	4.920	3,425,000
2025-05-06	0.250	0.250	0.241	0.242	4.840	1,922,000
2025-05-02	0.260	0.265	0.238	0.245	4.900	9,391,000
2025-04-30	0.248	0.255	0.248	0.250	5.000	1,535,000
2025-04-29	0.246	0.250	0.246	0.248	4.960	2,703,000
2025-04-28	0.241	0.247	0.239	0.244	4.880	878,000
2025-04-25	0.243	0.250	0.241	0.245	4.900	1,327,000
2025-04-24	0.248	0.255	0.232	0.243	4.860	4,760,000
2025-04-23	0.240	0.250	0.235	0.245	4.900	5,325,000
2025-04-22	0.230	0.239	0.228	0.238	4.760	2,171,000
2025-04-17	0.225	0.233	0.221	0.229	4.580	3,583,000
2025-04-16	0.230	0.230	0.225	0.227	4.540	1,902,000
2025-04-15	0.232	0.236	0.231	0.236	4.720	347,000
2025-04-14	0.235	0.242	0.233	0.236	4.720	3,965,000
2025-04-11	0.228	0.233	0.221	0.227	4.540	2,592,000
2025-04-10	0.225	0.243	0.225	0.230	4.600	4,303,000
2025-04-09	0.220	0.227	0.211	0.225	4.500	4,032,000
2025-04-08	0.218	0.230	0.216	0.223	4.460	4,275,000
2025-04-07	0.240	0.249	0.210	0.213	4.260	13,802,000
2025-04-03	0.265	0.265	0.250	0.260	5.200	7,339,000
2025-04-02	0.265	0.270	0.265	0.270	5.400	4,453,000
2025-04-01	0.270	0.270	0.260	0.265	5.300	7,421,000
2025-03-31	0.285	0.285	0.265	0.270	5.400	5,918,000
2025-03-28	0.290	0.290	0.280	0.285	5.700	1,161,000
2025-03-27	0.290	0.295	0.285	0.285	5.700	1,983,000
2025-03-26	0.295	0.300	0.285	0.295	5.900	2,879,000
2025-03-25	0.300	0.300	0.285	0.290	5.800	2,824,000
2025-03-24	0.300	0.300	0.285	0.295	5.900	2,866,000
2025-03-21	0.295	0.300	0.285	0.295	5.900	3,135,000
2025-03-20	0.305	0.305	0.290	0.295	5.900	6,230,000
2025-03-19	0.315	0.320	0.295	0.305	6.100	10,254,000
2025-03-18	0.305	0.320	0.300	0.320	6.400	10,681,000
2025-03-17	0.300	0.310	0.295	0.300	6.000	6,084,000
2025-03-14	0.300	0.310	0.295	0.300	6.000	6,608,000
2025-03-13	0.300	0.305	0.295	0.295	5.900	4,542,000
2025-03-12	0.315	0.315	0.295	0.300	6.000	6,074,000
2025-03-11	0.310	0.310	0.290	0.310	6.200	9,672,000
2025-03-10	0.335	0.335	0.305	0.310	6.200	12,520,000
2025-03-07	0.345	0.345	0.325	0.325	6.500	8,462,000
2025-03-06	0.325	0.350	0.320	0.345	6.900	20,954,000
2025-03-05	0.325	0.325	0.305	0.315	6.300	9,380,000
2025-03-04	0.310	0.320	0.300	0.315	6.300	5,445,000
2025-03-03	0.320	0.340	0.310	0.315	6.300	7,409,000
2025-02-28	0.370	0.370	0.310	0.325	6.500	27,092,000
2025-02-27	0.375	0.390	0.320	0.360	7.200	28,611,000
2025-02-26	0.430	0.435	0.380	0.385	7.700	35,789,000
2025-02-25	0.420	0.460	0.410	0.425	8.500	69,165,000
2025-02-24	0.390	0.440	0.385	0.425	8.500	79,905,000
2025-02-21	0.390	0.455	0.370	0.450	9.000	81,671,000
2025-02-20	0.345	0.390	0.330	0.385	7.700	64,633,000
2025-02-19	0.315	0.345	0.305	0.335	6.700	48,840,000
2025-02-18	0.300	0.320	0.295	0.315	6.300	31,711,000
2025-02-17	0.315	0.325	0.290	0.295	5.900	22,487,000
2025-02-14	0.295	0.310	0.280	0.305	6.100	24,258,000
2025-02-13	0.280	0.295	0.275	0.285	5.700	12,122,000
2025-02-12	0.275	0.285	0.275	0.275	5.500	9,319,000
2025-02-11	0.295	0.295	0.270	0.275	5.500	12,015,000

← NewerPage 7 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.