Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FLJ Group Limited - American Depositary Shares (NQ: FLJ )

0.7553 -0.0558 (-6.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.730 2.260 1.420 2.000 21,569,376 +0.62(+44.93%)
Dec 28, 2023 1.180 1.400 1.180 1.380 292,538 +0.18(+15.00%)
Dec 27, 2023 1.240 1.320 1.180 1.200 171,831 -0.05(-4.00%)
Dec 26, 2023 1.200 1.330 1.180 1.250 206,169 +0.06(+5.04%)
Dec 22, 2023 1.190 1.240 1.190 1.190 60,419 -0.05(-4.03%)
Dec 21, 2023 1.230 1.280 1.150 1.240 123,159 -0.04(-3.13%)
Dec 20, 2023 1.180 1.330 1.130 1.280 365,605 +0.10(+8.94%)
Dec 19, 2023 1.230 1.240 1.155 1.175 177,229 -0.07(-6.00%)
Dec 18, 2023 1.320 1.320 1.195 1.250 90,402 -0.08(-6.02%)
Dec 15, 2023 1.350 1.350 1.252 1.330 90,268 +0.08(+6.40%)
Dec 14, 2023 1.190 1.320 1.180 1.250 164,389 +0.07(+5.93%)
Dec 13, 2023 1.040 1.190 1.040 1.180 285,773 +0.07(+6.31%)
Dec 12, 2023 1.270 1.310 1.040 1.110 381,660 -0.23(-17.16%)
Dec 11, 2023 1.250 1.390 1.250 1.340 589,708 -0.17(-11.26%)
Dec 08, 2023 2.220 2.250 1.300 1.510 6,762,385 -0.47(-23.74%)
Dec 07, 2023 4.950 4.950 1.890 1.980 1,084,616 +1.87(+1635.32%)
Dec 06, 2023 0.1220 0.1225 0.1131 0.1141 1,269,558 -0.00(-4.12%)
Dec 05, 2023 0.1160 0.1160 0.1150 0.1190 1,656,944 -0.00(-0.83%)
Dec 04, 2023 0.1560 0.1638 0.1114 0.1200 5,389,864 +0.01(+4.62%)
Dec 01, 2023 0.1057 0.1160 0.1054 0.1147 1,844,614 +0.01(+6.60%)
Nov 30, 2023 0.1069 0.1199 0.1020 0.1076 2,763,890 -0.01(-5.45%)
Nov 29, 2023 0.1211 0.1236 0.1110 0.1138 2,496,299 -0.02(-11.71%)
Nov 28, 2023 0.1264 0.1340 0.1070 0.1289 5,720,338 -0.01(-4.52%)
Nov 27, 2023 0.1423 0.1530 0.1300 0.1350 10,610,276 -0.02(-14.01%)
Nov 24, 2023 0.2800 0.2800 0.1510 0.1570 77,206,792 +0.05(+45.24%)
Nov 22, 2023 0.1094 0.1094 0.0972 0.1081 10,798,790 -0.00(-1.37%)
Nov 21, 2023 0.1100 0.1100 0.1051 0.1096 109,203 +0.00(+2.05%)
Nov 20, 2023 0.1150 0.1150 0.1003 0.1074 324,910 +0.00(+0.85%)
Nov 17, 2023 0.1050 0.1090 0.0985 0.1065 597,739 -0.00(-2.29%)
Nov 16, 2023 0.1160 0.1193 0.1011 0.1090 586,960 -0.00(-2.59%)
Nov 15, 2023 0.1205 0.1215 0.1001 0.1119 1,250,624 -0.02(-13.72%)
Nov 14, 2023 0.1361 0.1363 0.1230 0.1297 522,582 -0.01(-4.00%)
Nov 13, 2023 0.1342 0.1410 0.1300 0.1351 569,461 -0.00(-3.50%)
Nov 10, 2023 0.1442 0.1442 0.1250 0.1400 1,434,485 -0.01(-8.97%)
Nov 09, 2023 0.1800 0.1999 0.1522 0.1538 2,417,004 -0.04(-18.62%)
Nov 08, 2023 0.1900 0.1989 0.1857 0.1890 911,814 -0.01(-5.41%)
Nov 07, 2023 0.2248 0.2286 0.1936 0.1998 739,616 -0.03(-14.25%)
Nov 06, 2023 0.2298 0.2330 0.2200 0.2330 297,761 +0.00(+1.39%)
Nov 03, 2023 0.2280 0.2348 0.2200 0.2298 375,541 +0.01(+2.77%)
Nov 02, 2023 0.2495 0.2495 0.2200 0.2236 204,333 -0.00(-0.31%)
Nov 01, 2023 0.2400 0.2610 0.2042 0.2243 1,241,761 -0.03(-10.28%)
Oct 31, 2023 0.2616 0.2811 0.2431 0.2500 455,209 -0.04(-12.62%)
Oct 30, 2023 0.2896 0.3000 0.2735 0.2861 561,923 +0.00(+0.39%)
Oct 27, 2023 0.2923 0.3199 0.2748 0.2850 907,601 +0.02(+9.20%)
Oct 26, 2023 0.3100 0.3550 0.2200 0.2610 3,174,081 -0.08(-23.26%)
Oct 25, 2023 0.3600 0.3848 0.3300 0.3401 2,216,309 -0.01(-2.77%)
Oct 24, 2023 0.3566 0.3897 0.2700 0.3498 4,015,259 +0.02(+4.92%)
Oct 23, 2023 0.3000 0.3400 0.3000 0.3334 1,656,263 +0.05(+16.17%)
Oct 20, 2023 0.2500 0.3000 0.2472 0.2870 2,509,778 +0.07(+31.05%)
Oct 19, 2023 0.2800 0.2843 0.2000 0.2190 2,223,491 -0.04(-15.77%)
Oct 18, 2023 0.2700 0.2747 0.2543 0.2600 1,237,854 +0.03(+11.11%)
Oct 17, 2023 0.2340 0.2792 0.2300 0.2340 2,076,882 +0.03(+12.50%)
Oct 16, 2023 0.2300 0.2350 0.1911 0.2080 4,278,743 -0.02(-9.57%)
Oct 13, 2023 0.3100 0.3265 0.2038 0.2300 2,411,715 -0.11(-31.95%)
Oct 12, 2023 0.2800 0.3400 0.2561 0.3380 890,306 +0.06(+21.58%)
Oct 11, 2023 0.2760 0.3000 0.2460 0.2780 1,380,458 +0.01(+5.34%)
Oct 10, 2023 0.2800 0.3000 0.2520 0.2639 1,403,742 -0.03(-9.34%)
Oct 09, 2023 0.2710 0.2999 0.2522 0.2911 406,626 +0.02(+7.42%)
Oct 06, 2023 0.2423 0.2710 0.2400 0.2710 1,488,208 +0.01(+5.82%)
Oct 05, 2023 0.2500 0.2689 0.2405 0.2561 2,277,173 +0.01(+5.05%)
Oct 04, 2023 0.2300 0.2449 0.2300 0.2438 2,727,099 +0.02(+8.89%)
Oct 03, 2023 0.2400 0.2400 0.2100 0.2239 327,963 +0.00(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.