Skip to main content

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

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 +0.04(+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%)
Mar 01, 2023 1.150 1.320 1.150 1.290 133,500 +0.15(+13.16%)
Feb 28, 2023 1.410 1.419 1.110 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%)
Dec 01, 2022 1.310 1.360 0.8342 0.8723 43,875 -0.44(-33.48%)
Nov 30, 2022 1.300 1.380 1.300 1.311 4,135 +0.00(+0.11%)
Nov 29, 2022 1.320 1.396 1.290 1.310 8,207 -0.01(-0.76%)
Nov 28, 2022 1.310 1.320 1.310 1.320 2,310 +0.01(+0.76%)
Nov 25, 2022 1.310 1.320 1.300 1.310 4,660 +0.01(+0.77%)
Nov 23, 2022 1.340 1.340 1.300 1.300 4,925 -0.02(-1.52%)
Nov 22, 2022 1.350 1.350 1.090 1.320 12,280 -0.07(-5.04%)
Nov 21, 2022 1.320 1.399 1.320 1.390 3,552 +0.08(+6.11%)
Nov 18, 2022 1.310 1.340 1.280 1.310 3,461 -0.07(-5.17%)
Nov 17, 2022 1.290 1.390 1.280 1.381 4,030 +0.10(+7.91%)
Nov 16, 2022 1.260 1.280 1.250 1.280 1,408 -0.02(-1.53%)
Nov 15, 2022 1.340 1.430 1.300 1.300 17,892 +0.03(+2.36%)
Nov 14, 2022 1.310 1.400 1.210 1.270 16,955 -0.05(-3.79%)
Nov 11, 2022 1.350 1.400 1.320 1.320 17,206 +0.05(+4.07%)
Nov 10, 2022 1.220 1.360 1.210 1.268 11,135 +0.01(+0.67%)
Nov 09, 2022 1.400 1.460 1.100 1.260 13,914 -0.06(-4.55%)
Nov 08, 2022 1.410 1.411 1.300 1.320 4,365 -0.03(-2.22%)
Nov 07, 2022 1.325 1.525 1.325 1.350 5,866 -0.08(-5.59%)
Nov 04, 2022 1.490 1.490 1.370 1.430 9,490 +0.07(+5.54%)
Nov 03, 2022 1.330 1.390 1.300 1.355 6,816 +0.02(+1.88%)
Nov 02, 2022 1.440 1.460 1.330 1.330 8,820 -0.09(-6.67%)
Nov 01, 2022 1.340 1.425 1.340 1.425 28,000 +0.07(+5.56%)
Oct 31, 2022 1.220 1.350 1.220 1.350 17,088 +0.07(+5.47%)
Oct 28, 2022 1.440 1.510 1.140 1.280 11,421 -0.11(-7.91%)
Oct 27, 2022 1.350 1.510 1.270 1.390 13,533 -0.03(-2.11%)
Oct 26, 2022 1.330 1.450 1.330 1.420 6,191 -0.03(-2.07%)
Oct 25, 2022 1.430 1.520 1.411 1.450 5,137 -0.04(-2.68%)
Oct 24, 2022 1.450 1.545 1.400 1.490 13,519 -0.01(-1.00%)
Oct 21, 2022 1.500 1.611 1.460 1.505 11,258 +0.10(+7.50%)
Oct 20, 2022 1.440 1.555 1.363 1.400 22,026 -0.12(-7.89%)
Oct 19, 2022 1.510 1.690 1.417 1.520 46,450 -0.01(-0.65%)
Oct 18, 2022 2.190 2.310 1.230 1.530 302,750 -0.44(-22.34%)
Oct 17, 2022 2.400 2.400 1.750 1.970 108,539 -0.35(-15.09%)
Oct 14, 2022 2.180 2.700 2.170 2.320 328,351 +0.10(+4.50%)
Oct 13, 2022 2.480 2.640 2.100 2.220 383,198 -0.63(-22.11%)
Oct 12, 2022 1.800 3.800 1.800 2.850 4,469,604 +0.97(+51.60%)
Oct 11, 2022 1.580 1.880 1.510 1.880 5,529 +0.35(+22.88%)
Oct 10, 2022 1.530 1.530 1.530 1.530 566 -0.23(-13.22%)
Oct 07, 2022 1.875 1.875 1.763 1.763 591 +0.05(+3.10%)
Oct 06, 2022 1.710 1.710 1.510 1.710 2,227 +0.18(+11.76%)
Oct 05, 2022 2.010 2.010 1.530 1.530 888 -0.20(-11.56%)
Oct 04, 2022 1.740 1.750 1.510 1.730 3,111 -0.20(-10.36%)
Oct 03, 2022 1.930 1.930 1.930 1.930 578 +0.08(+4.54%)
Sep 30, 2022 1.810 1.846 1.810 1.846 365 -0.16(-8.15%)
Sep 29, 2022 2.110 2.150 1.710 2.010 4,425 -0.19(-8.64%)
Sep 28, 2022 2.410 2.425 2.200 2.200 3,106 -0.20(-8.33%)
Sep 27, 2022 2.340 2.572 2.340 2.400 5,517 +0.07(+3.00%)
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.