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 )

0.4227 -0.0885 (-17.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.7499 0.7700 0.7112 0.7401 128,978 +0.01(+1.34%)
Feb 28, 2024 0.7200 0.7600 0.7200 0.7303 57,847 -0.00(-0.65%)
Feb 27, 2024 0.7560 0.7600 0.7200 0.7351 51,006 +0.03(+4.86%)
Feb 26, 2024 0.6785 0.7200 0.6700 0.7010 142,202 +0.02(+3.09%)
Feb 23, 2024 0.7600 0.8100 0.6800 0.6800 209,655 -0.08(-10.64%)
Feb 22, 2024 0.8683 0.8683 0.7055 0.7610 389,783 -0.12(-13.52%)
Feb 21, 2024 0.8900 0.9506 0.8015 0.8800 122,168 -0.08(-8.23%)
Feb 20, 2024 1.100 1.100 0.8911 0.9589 373,868 -0.22(-18.38%)
Feb 16, 2024 0.9500 1.250 0.9100 1.175 1,313,053 +0.24(+26.32%)
Feb 15, 2024 0.8580 0.9871 0.8300 0.9300 387,217 +0.12(+14.81%)
Feb 14, 2024 0.7901 0.8302 0.7477 0.8100 92,378 +0.02(+2.52%)
Feb 13, 2024 0.8300 0.8301 0.7550 0.7901 58,650 -0.04(-4.81%)
Feb 12, 2024 0.7503 0.8300 0.7501 0.8300 58,105 +0.05(+6.41%)
Feb 09, 2024 0.8460 0.8460 0.7573 0.7800 89,463 -0.02(-2.50%)
Feb 08, 2024 0.7600 0.8290 0.7164 0.8000 207,203 +0.09(+12.68%)
Feb 07, 2024 0.7198 0.7400 0.6850 0.7100 82,301 -0.00(-0.08%)
Feb 06, 2024 0.6778 0.7485 0.6778 0.7106 48,828 +0.04(+5.43%)
Feb 05, 2024 0.7356 0.7600 0.6703 0.6740 49,998 -0.06(-8.80%)
Feb 02, 2024 0.7734 0.7734 0.7010 0.7390 31,653 -0.01(-0.89%)
Feb 01, 2024 0.7800 0.7870 0.7456 0.7456 23,720 -0.03(-3.29%)
Jan 31, 2024 0.7868 0.8200 0.7700 0.7710 74,630 -0.03(-3.38%)
Jan 30, 2024 0.7518 0.7999 0.7518 0.7980 36,795 +0.01(+1.66%)
Jan 29, 2024 0.7800 0.8000 0.7510 0.7850 30,727 +0.03(+4.58%)
Jan 26, 2024 0.7981 0.8101 0.7500 0.7506 27,322 -0.03(-3.77%)
Jan 25, 2024 0.7000 0.8195 0.7006 0.7800 231,529 +0.03(+4.66%)
Jan 24, 2024 0.7300 0.7600 0.7160 0.7453 154,955 -0.02(-3.21%)
Jan 23, 2024 0.7337 0.7890 0.6810 0.7700 1,406,614 +0.00(+0.20%)
Jan 22, 2024 0.6800 0.7685 0.6500 0.7685 131,520 +0.10(+15.48%)
Jan 19, 2024 0.6796 0.6900 0.6400 0.6655 88,350 -0.05(-7.35%)
Jan 18, 2024 0.7900 0.8000 0.6500 0.7183 135,814 -0.09(-10.77%)
Jan 17, 2024 0.9000 0.9000 0.8000 0.8050 136,922 -0.08(-9.55%)
Jan 16, 2024 0.9000 0.9600 0.8602 0.8900 142,752 -0.07(-7.29%)
Jan 12, 2024 1.010 1.020 0.9400 0.9600 132,423 -0.06(-5.88%)
Jan 11, 2024 1.050 1.050 0.9300 1.020 213,374 -0.01(-0.97%)
Jan 10, 2024 1.040 1.080 0.9990 1.030 171,055 -0.02(-1.90%)
Jan 09, 2024 1.140 1.140 0.8500 1.050 396,166 -0.05(-4.55%)
Jan 08, 2024 1.120 1.150 1.080 1.100 549,985 -0.05(-4.35%)
Jan 05, 2024 1.360 1.380 1.100 1.150 686,227 -0.21(-15.44%)
Jan 04, 2024 1.590 1.590 1.350 1.360 361,468 -0.25(-15.53%)
Jan 03, 2024 1.510 1.670 1.500 1.610 740,508 +0.03(+1.90%)
Jan 02, 2024 1.620 1.830 1.510 1.580 1,303,173 -0.42(-21.00%)
Dec 29, 2023 1.730 2.260 1.420 2.000 21,569,376 +0.62(+44.93%)
Dec 28, 2023 1.180 1.400 1.180 1.380 292,538 +0.18(+15.00%)
Dec 27, 2023 1.240 1.320 1.180 1.200 171,831 -0.05(-4.00%)
Dec 26, 2023 1.200 1.330 1.180 1.250 206,169 +0.06(+5.04%)
Dec 22, 2023 1.190 1.240 1.190 1.190 60,419 -0.05(-4.03%)
Dec 21, 2023 1.230 1.280 1.150 1.240 123,159 -0.04(-3.13%)
Dec 20, 2023 1.180 1.330 1.130 1.280 365,605 +0.10(+8.94%)
Dec 19, 2023 1.230 1.240 1.155 1.175 176,229 -0.07(-6.00%)
Dec 18, 2023 1.320 1.320 1.195 1.250 90,402 -0.08(-6.02%)
Dec 15, 2023 1.350 1.350 1.252 1.330 90,268 +0.08(+6.40%)
Dec 14, 2023 1.190 1.320 1.180 1.250 164,389 +0.07(+5.93%)
Dec 13, 2023 1.040 1.190 1.040 1.180 285,773 +0.07(+6.31%)
Dec 12, 2023 1.270 1.310 1.040 1.110 381,660 -0.23(-17.16%)
Dec 11, 2023 1.250 1.390 1.250 1.340 589,708 -0.17(-11.26%)
Dec 08, 2023 2.220 2.250 1.300 1.510 6,762,385 -0.47(-23.74%)
Dec 07, 2023 4.950 4.950 1.890 1.980 1,084,616 +1.87(+1635.32%)
Dec 06, 2023 0.1220 0.1225 0.1131 0.1141 1,269,558 -0.00(-4.12%)
Dec 05, 2023 0.1160 0.1160 0.1150 0.1190 1,656,944 -0.00(-0.83%)
Dec 04, 2023 0.1560 0.1638 0.1114 0.1200 5,389,864 +0.01(+4.62%)
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.