Flowing Cloud Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.295	0.305	0.290	0.290	5.800	18,424,000
2025-02-07	0.290	0.315	0.280	0.300	6.000	32,673,000
2025-02-06	0.280	0.290	0.275	0.290	5.800	19,592,000
2025-02-05	0.315	0.315	0.265	0.275	5.500	33,294,000
2025-02-04	0.265	0.315	0.255	0.315	6.300	22,924,000
2025-02-03	0.260	0.265	0.248	0.265	5.300	5,463,000
2025-01-28	0.265	0.265	0.260	0.265	5.300	1,871,000
2025-01-27	0.270	0.270	0.260	0.265	5.300	7,156,000
2025-01-24	0.265	0.275	0.260	0.270	5.400	3,633,000
2025-01-23	0.280	0.280	0.260	0.265	5.300	6,646,000
2025-01-22	0.275	0.280	0.270	0.280	5.600	2,082,000
2025-01-21	0.280	0.280	0.265	0.280	5.600	5,205,000
2025-01-20	0.280	0.295	0.280	0.280	5.600	1,877,000
2025-01-17	0.285	0.295	0.275	0.280	5.600	2,345,000
2025-01-16	0.295	0.295	0.280	0.285	5.700	1,429,000
2025-01-15	0.275	0.285	0.275	0.285	5.700	456,000
2025-01-14	0.270	0.285	0.270	0.285	5.700	2,549,000
2025-01-13	0.280	0.300	0.265	0.270	5.400	7,250,928
2025-01-10	0.290	0.300	0.275	0.280	5.600	1,309,000
2025-01-09	0.290	0.295	0.290	0.290	5.800	985,000
2025-01-08	0.295	0.295	0.275	0.290	5.800	7,390,000
2025-01-07	0.290	0.305	0.285	0.305	6.100	7,358,000
2025-01-06	0.315	0.320	0.295	0.295	5.900	3,668,808
2025-01-03	0.310	0.320	0.300	0.315	6.300	1,365,000
2025-01-02	0.325	0.325	0.300	0.310	6.200	5,153,000
2024-12-31	0.315	0.325	0.310	0.325	6.500	1,723,000
2024-12-30	0.325	0.330	0.300	0.315	6.300	4,535,000
2024-12-27	0.335	0.340	0.320	0.330	6.600	7,974,000
2024-12-24	0.335	0.345	0.335	0.345	6.900	1,064,000
2024-12-23	0.365	0.365	0.320	0.335	6.700	4,236,000
2024-12-20	0.345	0.360	0.340	0.355	7.100	562,000
2024-12-19	0.365	0.370	0.325	0.345	6.900	7,767,000
2024-12-18	0.370	0.380	0.360	0.370	7.400	1,300,000
2024-12-17	0.390	0.390	0.345	0.370	7.400	8,740,000
2024-12-16	0.400	0.400	0.380	0.390	7.800	899,000
2024-12-13	0.400	0.410	0.380	0.395	7.900	2,561,000
2024-12-12	0.420	0.420	0.400	0.410	8.200	1,810,000
2024-12-11	0.415	0.425	0.395	0.410	8.200	3,856,000
2024-12-10	0.460	0.470	0.420	0.420	8.400	4,482,000
2024-12-09	0.405	0.500	0.405	0.450	9.000	25,383,000
2024-12-06	0.370	0.400	0.370	0.400	8.000	4,567,000
2024-12-05	0.370	0.370	0.360	0.370	7.400	1,505,000
2024-12-04	0.370	0.375	0.365	0.375	7.500	2,268,000
2024-12-03	0.375	0.375	0.355	0.370	7.400	1,723,000
2024-12-02	0.375	0.380	0.365	0.375	7.500	829,000
2024-11-29	0.370	0.380	0.370	0.375	7.500	414,000
2024-11-28	0.370	0.370	0.365	0.370	7.400	816,000
2024-11-27	0.370	0.380	0.350	0.380	7.600	2,855,000
2024-11-26	0.370	0.380	0.365	0.370	7.400	3,074,000
2024-11-25	0.360	0.375	0.355	0.370	7.400	770,000
2024-11-22	0.390	0.390	0.360	0.365	7.300	3,895,000
2024-11-21	0.410	0.410	0.385	0.395	7.900	2,199,000
2024-11-20	0.380	0.405	0.370	0.405	8.100	3,104,000
2024-11-19	0.380	0.380	0.370	0.380	7.600	1,682,000
2024-11-18	0.375	0.380	0.365	0.375	7.500	1,833,000
2024-11-15	0.380	0.385	0.365	0.375	7.500	1,009,000
2024-11-14	0.380	0.385	0.370	0.380	7.600	1,136,000
2024-11-13	0.385	0.385	0.370	0.380	7.600	1,015,000
2024-11-12	0.380	0.390	0.375	0.385	7.700	1,657,000
2024-11-11	0.385	0.400	0.380	0.380	7.600	2,380,000

← NewerPage 8 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.