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

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

0.5664 -0.0186 (-3.18%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 0.3090 0.3100 0.2922 0.2970 75,988 -0.02(-7.19%)
Jun 29, 2023 0.3200 0.3200 0.2959 0.3200 61,114 +0.00(+0.00%)
Jun 28, 2023 0.2904 0.3375 0.2904 0.3200 303,780 +0.01(+3.76%)
Jun 27, 2023 0.3190 0.3210 0.3000 0.3084 50,339 -0.00(-0.52%)
Jun 26, 2023 0.3200 0.3299 0.2850 0.3100 148,501 -0.01(-2.97%)
Jun 23, 2023 0.3199 0.3200 0.3000 0.3195 67,119 +0.01(+2.08%)
Jun 22, 2023 0.3018 0.3418 0.2937 0.3130 49,449 +0.00(+0.97%)
Jun 21, 2023 0.3200 0.3231 0.3000 0.3100 43,403 -0.00(-0.99%)
Jun 20, 2023 0.3100 0.3287 0.3100 0.3131 58,654 -0.02(-4.80%)
Jun 16, 2023 0.3493 0.3493 0.2794 0.3289 269,596 -0.00(-0.66%)
Jun 15, 2023 0.3100 0.3599 0.3132 0.3311 141,143 -0.00(-0.03%)
Jun 14, 2023 0.4029 0.4085 0.2779 0.3312 900,325 -0.07(-18.24%)
Jun 13, 2023 0.4450 0.4600 0.3910 0.4051 130,857 -0.02(-5.79%)
Jun 12, 2023 0.4099 0.4300 0.3833 0.4300 166,782 +0.05(+12.18%)
Jun 09, 2023 0.3899 0.3899 0.3605 0.3833 49,004 -0.01(-1.52%)
Jun 08, 2023 0.4020 0.4600 0.3700 0.3892 191,128 -0.04(-8.32%)
Jun 07, 2023 0.4223 0.4642 0.4223 0.4245 70,920 +0.00(+0.54%)
Jun 06, 2023 0.4667 0.4900 0.4020 0.4222 104,997 -0.02(-5.14%)
Jun 05, 2023 0.3900 0.4500 0.3946 0.4451 108,889 +0.07(+17.13%)
Jun 02, 2023 0.3700 0.4103 0.3522 0.3800 268,320 +0.01(+2.67%)
Jun 01, 2023 0.3600 0.3890 0.3420 0.3701 113,783 +0.00(+0.14%)
May 31, 2023 0.3700 0.3898 0.3500 0.3696 76,819 +0.01(+1.54%)
May 30, 2023 0.3600 0.3898 0.3401 0.3640 181,671 +0.02(+5.45%)
May 26, 2023 0.3611 0.3998 0.3205 0.3452 137,212 -0.05(-11.80%)
May 25, 2023 0.4050 0.4200 0.3600 0.3914 87,757 -0.00(-0.91%)
May 24, 2023 0.4000 0.4100 0.3900 0.3950 72,191 -0.01(-1.25%)
May 23, 2023 0.4100 0.4497 0.3956 0.4000 166,747 -0.03(-6.52%)
May 22, 2023 0.4100 0.4662 0.4027 0.4279 120,753 +0.01(+3.11%)
May 19, 2023 0.4900 0.4935 0.4000 0.4150 181,715 -0.05(-9.84%)
May 18, 2023 0.5000 0.5199 0.4402 0.4603 137,639 -0.07(-12.51%)
May 17, 2023 0.5000 0.5800 0.4820 0.5261 276,188 +0.06(+11.77%)
May 16, 2023 0.5500 0.6000 0.4313 0.4707 597,306 -0.09(-16.54%)
May 15, 2023 0.7500 0.8000 0.5500 0.5640 607,765 -0.21(-26.75%)
May 12, 2023 1.280 1.500 0.7000 0.7700 2,687,971 -0.34(-30.63%)
May 11, 2023 1.050 1.110 0.9100 1.110 394,262 +0.09(+8.82%)
May 10, 2023 0.9900 1.060 0.9700 1.020 49,386 -0.04(-3.77%)
May 09, 2023 0.9000 1.060 0.8162 1.060 61,159 +0.20(+23.26%)
May 08, 2023 0.9099 0.9099 0.8100 0.8600 15,513 -0.08(-8.51%)
May 05, 2023 0.8700 0.9400 0.7500 0.9400 125,714 +0.12(+14.65%)
May 04, 2023 0.7900 0.8353 0.7611 0.8199 23,669 -0.02(-2.39%)
May 03, 2023 0.7900 0.9800 0.7532 0.8400 143,447 +0.05(+6.33%)
May 02, 2023 0.7700 0.7900 0.7075 0.7900 89,703 +0.03(+3.67%)
May 01, 2023 0.7400 0.8000 0.7231 0.7620 81,012 +0.04(+5.39%)
Apr 28, 2023 0.7300 0.7400 0.6500 0.7230 46,568 +0.07(+10.80%)
Apr 27, 2023 0.6900 0.6900 0.6000 0.6525 18,751 +0.05(+8.46%)
Apr 26, 2023 0.6400 0.7000 0.5919 0.6016 5,904 -0.02(-2.95%)
Apr 25, 2023 0.6600 0.7399 0.6010 0.6199 24,171 +0.04(+6.86%)
Apr 24, 2023 0.6285 0.6417 0.5801 0.5801 71,555 -0.04(-6.89%)
Apr 21, 2023 0.7100 0.7100 0.6060 0.6230 39,885 -0.06(-8.38%)
Apr 20, 2023 0.6960 0.7777 0.6700 0.6800 99,713 -0.04(-5.56%)
Apr 19, 2023 0.7400 0.7400 0.7000 0.7200 23,772 +0.02(+3.46%)
Apr 18, 2023 0.7200 0.7500 0.6702 0.6959 37,178 -0.00(-0.57%)
Apr 17, 2023 0.7518 0.7800 0.6901 0.6999 51,978 -0.08(-9.98%)
Apr 14, 2023 0.7900 0.8250 0.7507 0.7775 87,268 -0.02(-2.81%)
Apr 13, 2023 0.7900 0.8475 0.7100 0.8000 79,316 +0.02(+2.55%)
Apr 12, 2023 0.7401 0.7900 0.7401 0.7801 32,396 +0.04(+5.40%)
Apr 11, 2023 0.6292 0.8000 0.6001 0.7401 67,758 +0.06(+8.84%)
Apr 10, 2023 0.7200 0.7940 0.5306 0.6800 478,356 -0.07(-9.33%)
Apr 06, 2023 0.7300 0.7800 0.7000 0.7500 35,126 -0.01(-0.91%)
Apr 05, 2023 0.7351 0.7800 0.6995 0.7569 30,932 +0.05(+6.37%)
Apr 04, 2023 0.7500 0.7808 0.6880 0.7116 49,254 -0.03(-4.32%)
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.