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

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

1.550 +1.070 (+222.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 +0.04(+6.97%)
Apr 26, 2023 0.6400 0.7000 0.5919 0.6100 5,904 -0.01(-1.60%)
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%)
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.