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

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

0.5504 +0.0104 (+1.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 0.2400 0.2439 0.2301 0.2429 122,490 +0.00(+1.21%)
Jul 28, 2023 0.2130 0.2570 0.2121 0.2400 293,418 +0.02(+6.95%)
Jul 27, 2023 0.2340 0.2340 0.2120 0.2244 111,891 -0.00(-1.58%)
Jul 26, 2023 0.2200 0.2398 0.2101 0.2280 395,741 +0.01(+5.02%)
Jul 25, 2023 0.2150 0.2199 0.2051 0.2171 73,007 -0.00(-1.32%)
Jul 24, 2023 0.2000 0.2200 0.2050 0.2200 170,856 +0.01(+4.76%)
Jul 21, 2023 0.2220 0.2220 0.2011 0.2100 146,480 -0.01(-2.33%)
Jul 20, 2023 0.2099 0.2200 0.2005 0.2150 126,221 +0.01(+2.43%)
Jul 19, 2023 0.2095 0.2119 0.2000 0.2099 416,416 -0.00(-0.94%)
Jul 18, 2023 0.2190 0.2200 0.2001 0.2119 235,164 -0.00(-2.08%)
Jul 17, 2023 0.2210 0.2404 0.2016 0.2164 423,969 -0.02(-9.80%)
Jul 14, 2023 0.2419 0.2439 0.2035 0.2399 1,117,601 -0.00(-0.87%)
Jul 13, 2023 0.2520 0.2650 0.2406 0.2420 1,092,103 -0.03(-10.30%)
Jul 12, 2023 0.4599 0.5900 0.2317 0.2698 15,566,553 -0.02(-8.23%)
Jul 11, 2023 0.3030 0.3050 0.2850 0.2940 1,837,345 -0.01(-4.55%)
Jul 10, 2023 0.3090 0.3108 0.2890 0.3080 45,129 +0.01(+4.30%)
Jul 07, 2023 0.3153 0.3156 0.2950 0.2953 130,244 -0.01(-3.81%)
Jul 06, 2023 0.3064 0.3110 0.2900 0.3070 47,019 -0.01(-3.61%)
Jul 05, 2023 0.3013 0.3200 0.2970 0.3185 38,851 -0.00(-0.44%)
Jul 03, 2023 0.3090 0.3200 0.3001 0.3199 51,178 +0.02(+7.71%)
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%)
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.