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 )

0.5677 -0.0120 (-2.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 0.5800 0.6200 0.5588 0.5677 9,776 -0.01(-2.07%)
Apr 23, 2024 0.5742 0.6500 0.5651 0.5797 81,764 -0.01(-0.91%)
Apr 22, 2024 0.5900 0.6200 0.5504 0.5850 204,080 +0.03(+6.29%)
Apr 19, 2024 0.5200 0.6000 0.5016 0.5504 96,372 +0.01(+2.36%)
Apr 18, 2024 0.5300 0.6039 0.5300 0.5377 30,469 -0.02(-3.10%)
Apr 17, 2024 0.5926 0.5926 0.5400 0.5549 13,302 -0.04(-5.95%)
Apr 16, 2024 0.5933 0.5933 0.5360 0.5900 16,986 +0.02(+4.11%)
Apr 15, 2024 0.5606 0.5906 0.5606 0.5667 17,988 -0.00(-0.58%)
Apr 12, 2024 0.5900 0.5990 0.5600 0.5700 15,960 -0.02(-2.80%)
Apr 11, 2024 0.5500 0.6190 0.5500 0.5864 31,790 +0.00(+0.03%)
Apr 10, 2024 0.6500 0.6770 0.5149 0.5862 101,905 -0.07(-11.18%)
Apr 09, 2024 0.6648 0.6770 0.6400 0.6600 25,655 -0.01(-1.46%)
Apr 08, 2024 0.6400 0.6778 0.6400 0.6698 35,889 +0.03(+4.66%)
Apr 05, 2024 0.6500 0.6800 0.6300 0.6400 40,542 -0.03(-4.48%)
Apr 04, 2024 0.6775 0.6918 0.6674 0.6700 19,102 -0.02(-2.90%)
Apr 03, 2024 0.7400 0.7400 0.6700 0.6900 43,361 -0.03(-4.23%)
Apr 02, 2024 0.6927 0.7400 0.6927 0.7205 29,087 -0.01(-1.27%)
Apr 01, 2024 0.7738 0.7738 0.6731 0.7298 30,791 -0.00(-0.31%)
Mar 28, 2024 0.6700 0.7400 0.6501 0.7321 193,411 +0.06(+9.27%)
Mar 27, 2024 0.6800 0.7160 0.6626 0.6700 58,938 +0.01(+1.28%)
Mar 26, 2024 0.6500 0.6945 0.6420 0.6615 20,724 +0.02(+3.36%)
Mar 25, 2024 0.6900 0.7000 0.6400 0.6400 90,047 -0.05(-7.25%)
Mar 22, 2024 0.7000 0.7200 0.6620 0.6900 28,816 +0.00(+0.00%)
Mar 21, 2024 0.7100 0.7055 0.6505 0.6900 67,731 +0.05(+7.64%)
Mar 20, 2024 0.6577 0.6941 0.6400 0.6410 38,396 -0.02(-2.36%)
Mar 19, 2024 0.6830 0.6880 0.6300 0.6565 34,703 -0.01(-1.72%)
Mar 18, 2024 0.6700 0.7429 0.6500 0.6680 35,212 +0.01(+1.37%)
Mar 15, 2024 0.6500 0.6780 0.6400 0.6590 22,401 +0.02(+2.78%)
Mar 14, 2024 0.6400 0.6660 0.6308 0.6412 24,687 -0.00(-0.59%)
Mar 13, 2024 0.6700 0.6750 0.6310 0.6450 59,478 -0.02(-3.54%)
Mar 12, 2024 0.6417 0.7000 0.6417 0.6687 43,508 -0.01(-1.52%)
Mar 11, 2024 0.7089 0.7189 0.6500 0.6790 31,161 -0.00(-0.57%)
Mar 08, 2024 0.7020 0.7020 0.6505 0.6829 86,141 -0.01(-0.89%)
Mar 07, 2024 0.7000 0.6988 0.6310 0.6890 100,093 +0.02(+3.52%)
Mar 06, 2024 0.7300 0.7300 0.6495 0.6656 43,105 -0.00(-0.12%)
Mar 05, 2024 0.7488 0.7721 0.6664 0.6664 189,531 -0.08(-10.99%)
Mar 04, 2024 0.8000 0.8001 0.7128 0.7487 97,329 -0.04(-5.35%)
Mar 01, 2024 0.7078 0.8700 0.7020 0.7910 342,083 +0.05(+6.88%)
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%)
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.