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 (%)
Sep 29, 2023 0.2100 0.2500 0.1992 0.2249 2,238,813 +0.01(+2.88%)
Sep 28, 2023 0.1848 0.2750 0.1700 0.2186 6,581,775 +0.05(+33.29%)
Sep 27, 2023 0.2299 0.2690 0.1500 0.1640 4,386,536 -0.07(-28.70%)
Sep 26, 2023 0.2050 0.2327 0.2004 0.2300 304,609 +0.02(+10.15%)
Sep 25, 2023 0.2214 0.2170 0.2088 0.2088 491,448 -0.02(-7.32%)
Sep 22, 2023 0.3500 0.3650 0.2003 0.2253 3,639,488 -0.09(-28.82%)
Sep 21, 2023 0.3373 0.3436 0.3047 0.3165 940,991 -0.00(-1.09%)
Sep 20, 2023 0.3153 0.3500 0.3001 0.3200 279,775 +0.02(+6.24%)
Sep 19, 2023 0.3100 0.3200 0.3000 0.3012 89,088 -0.01(-2.84%)
Sep 18, 2023 0.3099 0.3420 0.3020 0.3100 218,314 -0.03(-9.36%)
Sep 15, 2023 0.2900 0.4070 0.2660 0.3420 2,117,528 +0.07(+25.64%)
Sep 14, 2023 0.2585 0.2900 0.2481 0.2722 642,561 +0.02(+9.41%)
Sep 13, 2023 0.2620 0.2650 0.2439 0.2488 59,046 -0.01(-5.04%)
Sep 12, 2023 0.2656 0.2680 0.2439 0.2620 44,166 -0.00(-1.84%)
Sep 11, 2023 0.2415 0.2800 0.2219 0.2669 484,414 +0.04(+17.73%)
Sep 08, 2023 0.2129 0.2372 0.2121 0.2267 268,646 -0.01(-3.37%)
Sep 07, 2023 0.2848 0.2940 0.2190 0.2346 1,303,260 -0.02(-6.24%)
Sep 06, 2023 0.2600 0.2899 0.2036 0.2502 7,982,997 +0.05(+25.10%)
Sep 05, 2023 0.1800 0.2000 0.1602 0.2000 6,039,142 +0.02(+11.11%)
Sep 01, 2023 0.1840 0.1900 0.1705 0.1800 2,535,529 -0.00(-0.50%)
Aug 31, 2023 0.1610 0.2000 0.1538 0.1809 126,534 -0.01(-5.34%)
Aug 30, 2023 0.1901 0.2000 0.1731 0.1911 119,389 -0.01(-4.45%)
Aug 29, 2023 0.2100 0.2100 0.1648 0.2000 133,673 +0.01(+2.56%)
Aug 28, 2023 0.1950 0.2100 0.1800 0.1950 84,533 +0.01(+2.63%)
Aug 25, 2023 0.1792 0.1900 0.1750 0.1900 41,562 +0.00(+0.00%)
Aug 24, 2023 0.1901 0.2072 0.1500 0.1900 206,898 -0.00(-0.05%)
Aug 23, 2023 0.1900 0.2050 0.1900 0.1901 171,244 +0.00(+0.05%)
Aug 22, 2023 0.1900 0.1950 0.1900 0.1900 86,941 +0.00(+0.00%)
Aug 21, 2023 0.2000 0.2020 0.1880 0.1900 148,929 +0.00(+0.42%)
Aug 18, 2023 0.1800 0.2043 0.1761 0.1892 176,569 +0.00(+0.75%)
Aug 17, 2023 0.1902 0.2026 0.1755 0.1878 149,666 -0.00(-1.16%)
Aug 16, 2023 0.1891 0.2050 0.1825 0.1900 69,189 -0.00(-2.51%)
Aug 15, 2023 0.1800 0.2049 0.1800 0.1949 39,021 +0.00(+0.62%)
Aug 14, 2023 0.2124 0.2124 0.1751 0.1937 2,783,737 -0.01(-4.11%)
Aug 11, 2023 0.2130 0.2130 0.1951 0.2020 151,872 -0.02(-8.01%)
Aug 10, 2023 0.2180 0.2240 0.2020 0.2196 94,942 +0.01(+6.60%)
Aug 09, 2023 0.2200 0.2190 0.2060 0.2060 39,903 -0.02(-6.79%)
Aug 08, 2023 0.2240 0.2240 0.2100 0.2210 55,318 +0.00(+0.68%)
Aug 07, 2023 0.2290 0.2290 0.2122 0.2195 34,499 -0.00(-0.09%)
Aug 04, 2023 0.2220 0.2299 0.2125 0.2197 276,356 -0.01(-4.48%)
Aug 03, 2023 0.2380 0.2380 0.2100 0.2300 138,973 -0.01(-2.95%)
Aug 02, 2023 0.2420 0.2429 0.2016 0.2370 105,047 -0.00(-1.25%)
Aug 01, 2023 0.2410 0.2410 0.2250 0.2400 106,691 -0.00(-1.19%)
Jul 31, 2023 0.2400 0.2439 0.2301 0.2429 122,490 +0.00(+1.21%)
Jul 28, 2023 0.2130 0.2570 0.2121 0.2400 293,418 +0.02(+6.95%)
Jul 27, 2023 0.2340 0.2340 0.2120 0.2244 111,891 -0.00(-1.58%)
Jul 26, 2023 0.2200 0.2398 0.2101 0.2280 395,741 +0.01(+5.02%)
Jul 25, 2023 0.2150 0.2199 0.2051 0.2171 73,007 -0.00(-1.32%)
Jul 24, 2023 0.2000 0.2200 0.2050 0.2200 170,856 +0.01(+4.76%)
Jul 21, 2023 0.2220 0.2220 0.2011 0.2100 146,480 -0.01(-2.33%)
Jul 20, 2023 0.2099 0.2200 0.2005 0.2150 126,221 +0.01(+2.43%)
Jul 19, 2023 0.2095 0.2119 0.2000 0.2099 416,416 -0.00(-0.94%)
Jul 18, 2023 0.2190 0.2200 0.2001 0.2119 235,164 -0.00(-2.08%)
Jul 17, 2023 0.2210 0.2404 0.2016 0.2164 423,969 -0.02(-9.80%)
Jul 14, 2023 0.2419 0.2439 0.2035 0.2399 1,117,601 -0.00(-0.87%)
Jul 13, 2023 0.2520 0.2650 0.2406 0.2420 1,092,103 -0.03(-10.30%)
Jul 12, 2023 0.4599 0.5900 0.2317 0.2698 15,566,553 -0.02(-8.23%)
Jul 11, 2023 0.3030 0.3050 0.2850 0.2940 1,837,345 -0.01(-4.55%)
Jul 10, 2023 0.3090 0.3108 0.2890 0.3080 45,129 +0.01(+4.30%)
Jul 07, 2023 0.3153 0.3156 0.2950 0.2953 130,244 -0.01(-3.81%)
Jul 06, 2023 0.3064 0.3110 0.2900 0.3070 47,019 -0.01(-3.61%)
Jul 05, 2023 0.3013 0.3200 0.2970 0.3185 38,851 -0.00(-0.44%)
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.