Skip to main content
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 (%)
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%)
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.