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

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

0.4000 -0.0227 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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 0.2459 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%)
Oct 02, 2023 0.2500 0.2500 0.2200 0.2201 600,426 -0.00(-2.13%)
Sep 29, 2023 0.2100 0.2500 0.1992 0.2249 2,238,813 +0.01(+2.88%)
Sep 28, 2023 0.1848 0.2750 0.1700 0.2186 6,581,775 +0.05(+33.29%)
Sep 27, 2023 0.2299 0.2690 0.1500 0.1640 4,386,536 -0.07(-28.70%)
Sep 26, 2023 0.2050 0.2327 0.2004 0.2300 304,609 +0.02(+10.15%)
Sep 25, 2023 0.2214 0.2170 0.2088 0.2088 491,448 -0.02(-7.32%)
Sep 22, 2023 0.3500 0.3650 0.2003 0.2253 3,639,488 -0.09(-28.82%)
Sep 21, 2023 0.3373 0.3436 0.3047 0.3165 940,991 -0.00(-1.09%)
Sep 20, 2023 0.3153 0.3500 0.3001 0.3200 279,775 +0.02(+6.24%)
Sep 19, 2023 0.3100 0.3200 0.3000 0.3012 89,088 -0.01(-2.84%)
Sep 18, 2023 0.3099 0.3420 0.3020 0.3100 218,314 -0.03(-9.36%)
Sep 15, 2023 0.2900 0.4070 0.2660 0.3420 2,117,528 +0.07(+25.64%)
Sep 14, 2023 0.2585 0.2900 0.2481 0.2722 642,561 +0.02(+9.41%)
Sep 13, 2023 0.2620 0.2650 0.2439 0.2488 59,046 -0.01(-5.04%)
Sep 12, 2023 0.2656 0.2680 0.2439 0.2620 44,166 -0.00(-1.84%)
Sep 11, 2023 0.2415 0.2800 0.2219 0.2669 484,414 +0.04(+17.73%)
Sep 08, 2023 0.2129 0.2372 0.2121 0.2267 268,646 -0.01(-3.37%)
Sep 07, 2023 0.2848 0.2940 0.2190 0.2346 1,303,260 -0.02(-6.24%)
Sep 06, 2023 0.2600 0.2899 0.2036 0.2502 7,982,997 +0.05(+25.10%)
Sep 05, 2023 0.1800 0.2000 0.1602 0.2000 6,039,142 +0.02(+11.11%)
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.