Flowing Cloud Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.420 | 0.425 | 0.380 | 0.390 | 7.800 | 4,625,000 |
| 2024-11-07 | 0.395 | 0.415 | 0.385 | 0.410 | 8.200 | 2,917,101 |
| 2024-11-06 | 0.410 | 0.420 | 0.380 | 0.395 | 7.900 | 4,423,000 |
| 2024-11-05 | 0.400 | 0.420 | 0.395 | 0.420 | 8.400 | 2,066,000 |
| 2024-11-04 | 0.380 | 0.400 | 0.380 | 0.400 | 8.000 | 536,000 |
| 2024-11-01 | 0.390 | 0.395 | 0.375 | 0.390 | 7.800 | 2,898,000 |
| 2024-10-31 | 0.415 | 0.415 | 0.385 | 0.390 | 7.800 | 6,419,000 |
| 2024-10-30 | 0.425 | 0.435 | 0.410 | 0.415 | 8.300 | 1,450,000 |
| 2024-10-29 | 0.435 | 0.445 | 0.425 | 0.430 | 8.600 | 838,000 |
| 2024-10-28 | 0.425 | 0.440 | 0.425 | 0.430 | 8.600 | 1,675,000 |
| 2024-10-25 | 0.455 | 0.455 | 0.420 | 0.430 | 8.600 | 3,261,000 |
| 2024-10-24 | 0.445 | 0.450 | 0.430 | 0.430 | 8.600 | 1,515,000 |
| 2024-10-23 | 0.455 | 0.460 | 0.440 | 0.440 | 8.800 | 2,409,000 |
| 2024-10-22 | 0.485 | 0.485 | 0.430 | 0.445 | 8.900 | 4,531,000 |
| 2024-10-21 | 0.520 | 0.520 | 0.470 | 0.485 | 9.700 | 2,353,000 |
| 2024-10-18 | 0.460 | 0.495 | 0.450 | 0.490 | 9.800 | 4,210,000 |
| 2024-10-17 | 0.465 | 0.485 | 0.450 | 0.460 | 9.200 | 1,143,000 |
| 2024-10-16 | 0.455 | 0.480 | 0.450 | 0.460 | 9.200 | 3,318,000 |
| 2024-10-15 | 0.500 | 0.500 | 0.445 | 0.455 | 9.100 | 6,005,000 |
| 2024-10-14 | 0.540 | 0.540 | 0.500 | 0.500 | 10.000 | 5,231,000 |
| 2024-10-10 | 0.550 | 0.580 | 0.530 | 0.540 | 10.800 | 8,146,000 |
| 2024-10-09 | 0.520 | 0.570 | 0.490 | 0.530 | 10.600 | 17,989,000 |
| 2024-10-08 | 0.660 | 0.660 | 0.520 | 0.520 | 10.400 | 13,225,000 |
| 2024-10-07 | 0.650 | 0.670 | 0.570 | 0.640 | 12.800 | 24,652,000 |
| 2024-10-04 | 0.510 | 0.610 | 0.500 | 0.600 | 12.000 | 21,529,000 |
| 2024-10-03 | 0.600 | 0.610 | 0.495 | 0.530 | 10.600 | 12,597,000 |
| 2024-10-02 | 0.470 | 0.600 | 0.470 | 0.590 | 11.800 | 27,783,000 |
| 2024-09-30 | 0.430 | 0.480 | 0.415 | 0.465 | 9.300 | 13,460,000 |
| 2024-09-27 | 0.370 | 0.425 | 0.360 | 0.410 | 8.200 | 18,270,000 |
| 2024-09-26 | 0.325 | 0.355 | 0.310 | 0.355 | 7.100 | 9,446,000 |
| 2024-09-25 | 0.330 | 0.345 | 0.315 | 0.325 | 6.500 | 3,402,000 |
| 2024-09-24 | 0.305 | 0.330 | 0.305 | 0.320 | 6.400 | 3,253,000 |
| 2024-09-23 | 0.315 | 0.320 | 0.305 | 0.305 | 6.100 | 2,405,000 |
| 2024-09-20 | 0.315 | 0.335 | 0.310 | 0.310 | 6.200 | 3,723,000 |
| 2024-09-19 | 0.310 | 0.325 | 0.305 | 0.310 | 6.200 | 2,149,000 |
| 2024-09-17 | 0.305 | 0.310 | 0.295 | 0.305 | 6.100 | 1,708,000 |
| 2024-09-16 | 0.315 | 0.320 | 0.310 | 0.310 | 6.200 | 715,000 |
| 2024-09-13 | 0.310 | 0.315 | 0.305 | 0.310 | 6.200 | 1,575,000 |
| 2024-09-12 | 0.330 | 0.330 | 0.315 | 0.315 | 6.300 | 1,540,000 |
| 2024-09-11 | 0.350 | 0.350 | 0.320 | 0.330 | 6.600 | 3,844,000 |
| 2024-09-10 | 0.325 | 0.345 | 0.320 | 0.345 | 6.900 | 2,871,000 |
| 2024-09-09 | 0.320 | 0.325 | 0.315 | 0.325 | 6.500 | 1,669,000 |
| 2024-09-05 | 0.315 | 0.330 | 0.315 | 0.320 | 6.400 | 2,383,000 |
| 2024-09-04 | 0.315 | 0.330 | 0.310 | 0.315 | 6.300 | 1,479,000 |
| 2024-09-03 | 0.310 | 0.330 | 0.290 | 0.325 | 6.500 | 2,890,000 |
| 2024-09-02 | 0.310 | 0.310 | 0.295 | 0.300 | 6.000 | 4,353,000 |
| 2024-08-30 | 0.325 | 0.330 | 0.310 | 0.320 | 6.400 | 2,501,000 |
| 2024-08-29 | 0.325 | 0.340 | 0.305 | 0.315 | 6.300 | 4,297,000 |
| 2024-08-28 | 0.345 | 0.345 | 0.325 | 0.325 | 6.500 | 2,924,000 |
| 2024-08-27 | 0.350 | 0.350 | 0.335 | 0.345 | 6.900 | 2,397,000 |
| 2024-08-26 | 0.390 | 0.390 | 0.330 | 0.350 | 7.000 | 15,232,000 |
| 2024-08-23 | 0.440 | 0.445 | 0.425 | 0.435 | 8.700 | 588,000 |
| 2024-08-22 | 0.435 | 0.445 | 0.425 | 0.425 | 8.500 | 1,842,000 |
| 2024-08-21 | 0.425 | 0.425 | 0.410 | 0.425 | 8.500 | 1,529,000 |
| 2024-08-20 | 0.440 | 0.440 | 0.410 | 0.430 | 8.600 | 3,582,000 |
| 2024-08-19 | 0.455 | 0.480 | 0.445 | 0.450 | 9.000 | 4,031,000 |
| 2024-08-16 | 0.415 | 0.480 | 0.415 | 0.455 | 9.100 | 7,130,111 |
| 2024-08-15 | 0.410 | 0.430 | 0.410 | 0.420 | 8.400 | 336,000 |
| 2024-08-14 | 0.420 | 0.420 | 0.410 | 0.420 | 8.400 | 292,000 |
| 2024-08-13 | 0.415 | 0.420 | 0.410 | 0.420 | 8.400 | 407,000 |
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.