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

0.7321 +0.0621 (+9.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 0.7499 0.7943 0.7000 0.7437 46,126 +0.01(+1.74%)
Mar 31, 2023 0.8100 0.8100 0.7100 0.7310 62,632 -0.05(-6.28%)
Mar 30, 2023 0.8800 0.9100 0.7800 0.7800 84,957 -0.10(-11.36%)
Mar 29, 2023 0.9200 0.9800 0.8500 0.8800 48,946 +0.00(+0.00%)
Mar 28, 2023 1.050 1.120 0.8295 0.8800 407,914 -0.19(-17.76%)
Mar 27, 2023 1.000 1.100 1.000 1.070 1,266,334 +0.05(+4.90%)
Mar 24, 2023 1.060 1.070 1.000 1.020 31,102 -0.05(-4.67%)
Mar 23, 2023 1.110 1.130 1.050 1.070 38,370 +0.07(+7.00%)
Mar 22, 2023 1.120 1.190 0.9972 1.000 106,010 -0.08(-7.41%)
Mar 21, 2023 1.100 1.130 1.080 1.080 21,725 -0.02(-1.82%)
Mar 20, 2023 1.050 1.140 1.050 1.100 16,626 +0.02(+1.85%)
Mar 17, 2023 1.120 1.225 1.050 1.080 79,422 -0.11(-9.24%)
Mar 16, 2023 1.200 1.350 1.140 1.190 84,710 -0.01(-0.83%)
Mar 15, 2023 1.170 1.264 1.150 1.200 20,447 +0.02(+1.69%)
Mar 14, 2023 1.240 1.300 1.140 1.180 64,766 -0.01(-0.84%)
Mar 13, 2023 1.130 1.290 1.130 1.190 89,886 +0.03(+2.59%)
Mar 10, 2023 1.150 1.180 1.100 1.160 79,402 +0.06(+5.45%)
Mar 09, 2023 1.150 1.268 1.100 1.100 166,637 -0.01(-0.90%)
Mar 08, 2023 1.160 1.180 1.110 1.110 48,438 -0.03(-2.63%)
Mar 07, 2023 1.140 1.180 1.110 1.140 64,820 +0.04(+3.64%)
Mar 06, 2023 1.180 1.220 1.100 1.100 97,244 -0.08(-6.78%)
Mar 03, 2023 1.240 1.325 1.110 1.180 133,284 -0.10(-7.81%)
Mar 02, 2023 1.320 1.330 1.220 1.280 45,154 -0.01(-0.78%)
Mar 01, 2023 1.150 1.320 1.150 1.290 133,500 +0.15(+13.16%)
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%)
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.