Flowing Cloud Technology Ltd (HKG:6610)
Hong Kong · Delayed Price · Currency is HKD 1.670
+0.010 (0.60%)
Jan 21, 2026, 3:32 PM HKT
Flowing Cloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -4.05% | 44,000 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 95,900 |
| Jan 16, 2026 | 1.77 | 1.81 | 1.70 | 1.75 | 1.75 | -3.31% | 144,600 |
| Jan 15, 2026 | 1.82 | 1.98 | 1.79 | 1.81 | 1.81 | 1.12% | 477,200 |
| Jan 14, 2026 | 1.57 | 1.79 | 1.57 | 1.79 | 1.79 | 16.23% | 581,000 |
| Jan 13, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | 2.67% | 68,400 |
| Jan 12, 2026 | 1.41 | 1.50 | 1.38 | 1.50 | 1.50 | 2.04% | 204,550 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 57,000 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 76,900 |
| Jan 7, 2026 | 1.59 | 1.61 | 1.47 | 1.56 | 1.56 | -3.11% | 54,100 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.56 | 1.61 | 1.61 | 3.87% | 108,000 |
| Jan 5, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.15% | 175,600 |
| Jan 2, 2026 | 1.28 | 1.42 | 1.27 | 1.42 | 1.42 | 10.94% | 406,850 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 211,250 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.29 | 1.33 | 1.33 | -8.28% | 409,013 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.45 | 1.45 | 1.45 | -12.65% | 340,150 |
| Dec 24, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 98,050 |
| Dec 23, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 50,000 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | 4.24% | 40,500 |
| Dec 19, 2025 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 6.45% | 111,400 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Dec 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -11.46% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -10.70% | - |
| Dec 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -9.66% | - |
| Dec 4, 2025 | 2.36 | 2.44 | 2.34 | 2.38 | 2.38 | 0.85% | 147,450 |
| Dec 3, 2025 | 2.42 | 2.42 | 2.34 | 2.36 | 2.36 | -2.48% | 121,150 |
| Dec 2, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | - | 106,000 |
| Dec 1, 2025 | 2.38 | 2.44 | 2.36 | 2.42 | 2.42 | - | 34,650 |
| Nov 28, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 107,200 |
| Nov 27, 2025 | 2.46 | 2.52 | 2.38 | 2.38 | 2.38 | -3.25% | 232,200 |
| Nov 26, 2025 | 2.32 | 2.46 | 2.30 | 2.46 | 2.46 | 6.96% | 401,500 |
| Nov 25, 2025 | 2.28 | 2.32 | 2.28 | 2.30 | 2.30 | - | 94,300 |
| Nov 24, 2025 | 2.32 | 2.32 | 2.20 | 2.30 | 2.30 | -0.86% | 74,150 |
| Nov 21, 2025 | 2.28 | 2.34 | 2.26 | 2.32 | 2.32 | 1.75% | 77,050 |
| Nov 20, 2025 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | 0.88% | 172,400 |
| Nov 19, 2025 | 2.28 | 2.40 | 2.20 | 2.26 | 2.26 | - | 469,850 |
| Nov 18, 2025 | 2.40 | 2.40 | 2.22 | 2.26 | 2.26 | -5.04% | 689,700 |
| Nov 17, 2025 | 2.44 | 2.44 | 2.30 | 2.38 | 2.38 | -2.46% | 232,050 |
| Nov 14, 2025 | 2.52 | 2.70 | 2.40 | 2.44 | 2.44 | -1.61% | 700,600 |
| Nov 13, 2025 | 2.58 | 2.60 | 2.46 | 2.48 | 2.48 | -4.62% | 257,300 |
| Nov 12, 2025 | 2.48 | 2.62 | 2.48 | 2.60 | 2.60 | 4.00% | 164,700 |
| Nov 11, 2025 | 2.54 | 2.56 | 2.44 | 2.50 | 2.50 | -1.57% | 210,450 |
| Nov 10, 2025 | 2.42 | 2.58 | 2.42 | 2.54 | 2.54 | 4.96% | 299,050 |
| Nov 7, 2025 | 2.52 | 2.56 | 2.38 | 2.42 | 2.42 | -6.92% | 430,900 |