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 )

0.9800 -0.1600 (-14.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.