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

0.5112 -0.0185 (-3.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.410 1.419 1.100 1.140 446,404 -0.20(-14.93%)
Feb 27, 2023 1.400 1.400 1.310 1.340 46,766 +0.01(+0.75%)
Feb 24, 2023 1.480 1.480 1.310 1.330 92,110 -0.09(-6.34%)
Feb 23, 2023 1.420 1.590 1.400 1.420 88,824 +0.01(+0.71%)
Feb 22, 2023 1.500 1.610 1.310 1.410 212,470 -0.16(-10.19%)
Feb 21, 2023 2.330 2.330 1.503 1.570 361,137 -0.77(-32.91%)
Feb 17, 2023 2.270 2.650 2.270 2.340 622,497 -0.01(-0.43%)
Feb 16, 2023 2.170 2.550 2.170 2.350 404,573 +0.09(+3.98%)
Feb 15, 2023 1.960 2.340 1.901 2.260 307,776 +0.16(+7.62%)
Feb 14, 2023 1.920 2.150 1.900 2.100 432,379 +0.26(+14.13%)
Feb 13, 2023 1.490 1.870 1.490 1.840 442,743 +0.26(+16.46%)
Feb 10, 2023 1.150 1.580 1.100 1.580 653,686 +0.48(+43.64%)
Feb 09, 2023 1.200 1.230 1.070 1.100 288,722 -0.11(-9.09%)
Feb 08, 2023 1.270 1.290 1.190 1.210 34,913 +0.00(+0.00%)
Feb 07, 2023 1.340 1.380 1.130 1.210 78,026 -0.12(-9.02%)
Feb 06, 2023 1.560 1.580 1.330 1.330 73,147 -0.17(-11.33%)
Feb 03, 2023 1.410 1.590 1.404 1.500 139,351 +0.09(+6.38%)
Feb 02, 2023 1.340 1.480 1.340 1.410 113,527 +0.08(+6.02%)
Feb 01, 2023 1.450 1.490 1.300 1.330 182,884 -0.15(-10.14%)
Jan 31, 2023 1.490 1.545 1.450 1.480 104,114 -0.01(-0.67%)
Jan 30, 2023 1.540 1.600 1.350 1.490 390,066 -0.15(-9.15%)
Jan 27, 2023 1.940 1.940 1.600 1.640 264,463 -0.31(-15.90%)
Jan 26, 2023 2.240 2.240 1.870 1.950 1,167,378 -0.28(-12.56%)
Jan 25, 2023 2.310 2.340 2.150 2.230 2,895,360 -0.08(-3.46%)
Jan 24, 2023 2.660 2.720 2.100 2.310 4,300,219 -0.35(-13.16%)
Jan 23, 2023 3.250 3.400 2.570 2.660 3,897,863 +0.14(+5.56%)
Jan 20, 2023 2.650 2.670 2.420 2.520 491,905 -0.18(-6.67%)
Jan 19, 2023 2.870 2.940 2.560 2.700 462,654 -0.11(-3.91%)
Jan 18, 2023 2.870 2.970 2.750 2.810 532,321 -0.04(-1.40%)
Jan 17, 2023 2.800 2.980 2.710 2.850 434,205 +0.03(+1.06%)
Jan 13, 2023 2.730 2.850 2.680 2.820 410,867 +0.08(+2.92%)
Jan 12, 2023 2.730 2.780 2.600 2.740 424,858 +0.04(+1.48%)
Jan 11, 2023 2.600 2.910 2.600 2.700 390,045 +0.05(+1.89%)
Jan 10, 2023 2.680 2.800 2.535 2.650 327,237 -0.03(-1.12%)
Jan 09, 2023 2.830 3.130 2.450 2.680 858,123 -0.19(-6.62%)
Jan 06, 2023 2.830 3.100 2.620 2.870 808,696 +0.10(+3.42%)
Jan 05, 2023 3.870 4.060 2.410 2.775 3,198,186 +0.00(+0.18%)
Jan 04, 2023 2.710 2.810 2.540 2.770 1,183,803 -0.03(-1.07%)
Jan 03, 2023 2.420 2.900 2.260 2.800 1,108,095 +0.34(+13.82%)
Dec 30, 2022 2.640 2.900 2.280 2.460 657,171 -0.15(-5.92%)
Dec 29, 2022 2.880 2.910 2.615 2.615 19,610 -0.30(-10.24%)
Dec 28, 2022 2.900 3.010 2.720 2.913 62,190 -0.26(-8.11%)
Dec 27, 2022 2.910 3.200 2.770 3.170 256,840 +0.27(+9.31%)
Dec 23, 2022 2.330 2.970 2.164 2.900 110,692 +0.57(+24.43%)
Dec 22, 2022 2.293 2.400 2.255 2.331 9,230 +0.09(+4.04%)
Dec 21, 2022 2.180 2.300 2.180 2.240 5,597 -0.02(-0.88%)
Dec 20, 2022 2.220 2.260 2.210 2.260 3,951 +0.10(+4.70%)
Dec 19, 2022 2.180 2.260 2.124 2.159 8,242 -0.11(-4.91%)
Dec 16, 2022 2.240 2.295 2.174 2.270 12,692 +0.08(+3.65%)
Dec 15, 2022 2.290 2.290 2.170 2.190 20,756 -0.01(-0.45%)
Dec 14, 2022 2.170 2.280 2.150 2.200 18,342 -0.03(-1.35%)
Dec 13, 2022 2.310 2.310 2.170 2.230 13,147 -0.19(-7.87%)
Dec 12, 2022 2.160 2.480 2.160 2.420 42,893 -0.12(-4.71%)
Dec 09, 2022 2.170 2.600 2.010 2.540 150,597 +0.24(+10.43%)
Dec 08, 2022 1.890 2.560 1.850 2.300 393,190 +0.20(+9.52%)
Dec 07, 2022 1.480 2.360 1.475 2.100 769,621 +0.77(+57.30%)
Dec 06, 2022 1.190 1.630 1.180 1.335 310,859 +0.14(+11.25%)
Dec 05, 2022 1.180 1.334 1.160 1.200 30,748 +0.01(+0.84%)
Dec 02, 2022 0.9500 1.340 0.9334 1.190 104,750 +0.32(+36.42%)
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.