Flowing Cloud Technology Ltd (HKG:6610)
Hong Kong · Delayed Price · Currency is HKD 0.9300
0.00 (0.00%)
Jun 18, 2026, 9:31 AM HKT
Flowing Cloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 49,400 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -3.03% | 14,000 |
| Jun 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 64,000 |
| Jun 12, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 150,000 |
| Jun 11, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 41,950 |
| Jun 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 47,000 |
| Jun 9, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 45,000 |
| Jun 8, 2026 | 1.06 | 1.06 | 0.99 | 1.04 | 1.04 | -6.31% | 209,000 |
| Jun 5, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 63,000 |
| Jun 4, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | 2.91% | 379,650 |
| Jun 3, 2026 | 1.01 | 1.10 | 1.01 | 1.03 | 1.03 | - | 122,000 |
| Jun 2, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | -5.50% | 49,000 |
| Jun 1, 2026 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 9.00% | 338,850 |
| May 29, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 37,500 |
| May 28, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 183,000 |
| May 27, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 269,750 |
| May 26, 2026 | 1.18 | 1.19 | 1.04 | 1.07 | 1.07 | -10.08% | 367,000 |
| May 22, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | -0.83% | 69,600 |
| May 21, 2026 | 1.20 | 1.26 | 1.17 | 1.20 | 1.20 | -4.00% | 344,000 |
| May 20, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | 115,000 |
| May 19, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 75,400 |
| May 18, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 107,150 |
| May 15, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 14,700 |
| May 14, 2026 | 1.36 | 1.41 | 1.32 | 1.36 | 1.36 | - | 116,000 |
| May 13, 2026 | 1.23 | 1.45 | 1.23 | 1.36 | 1.36 | 8.80% | 259,100 |
| May 12, 2026 | 1.27 | 1.30 | 1.20 | 1.25 | 1.25 | -5.30% | 434,900 |
| May 11, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 60,100 |
| May 8, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 247,000 |
| May 7, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -2.92% | 252,750 |
| May 6, 2026 | 1.38 | 1.53 | 1.30 | 1.37 | 1.37 | -0.72% | 528,400 |
| May 5, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 112,000 |
| May 4, 2026 | 1.41 | 1.53 | 1.36 | 1.39 | 1.39 | -0.71% | 239,000 |
| Apr 30, 2026 | 1.38 | 1.44 | 1.34 | 1.40 | 1.40 | -0.71% | 235,107 |
| Apr 29, 2026 | 1.65 | 1.67 | 1.36 | 1.41 | 1.41 | -6.62% | 603,200 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.48 | 1.51 | 1.51 | -4.43% | 450,000 |
| Apr 27, 2026 | 1.79 | 1.84 | 1.57 | 1.58 | 1.58 | -6.51% | 744,100 |
| Apr 24, 2026 | 1.36 | 1.69 | 1.35 | 1.69 | 1.69 | 22.46% | 1,037,000 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.38 | 1.38 | 1.38 | -10.39% | 621,000 |
| Apr 22, 2026 | 1.21 | 1.75 | 1.21 | 1.54 | 1.54 | 25.20% | 2,841,350 |
| Apr 21, 2026 | 1.30 | 1.34 | 1.22 | 1.23 | 1.23 | -8.89% | 607,200 |
| Apr 20, 2026 | 1.42 | 1.49 | 1.30 | 1.35 | 1.35 | -4.93% | 590,000 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.21 | 1.42 | 1.42 | -8.39% | 1,549,400 |
| Apr 16, 2026 | 1.93 | 1.93 | 1.38 | 1.55 | 1.55 | -19.69% | 3,247,301 |
| Apr 15, 2026 | 0.96 | 2.29 | 0.95 | 1.93 | 1.93 | 109.78% | 13,834,550 |
| Apr 14, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 240,572 |
| Apr 13, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 5.81% | 70,400 |
| Apr 10, 2026 | 0.90 | 0.93 | 0.85 | 0.86 | 0.86 | -2.27% | 211,500 |
| Apr 9, 2026 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 3.53% | 112,000 |
| Apr 8, 2026 | 0.89 | 0.93 | 0.79 | 0.85 | 0.85 | -3.41% | 290,000 |
| Apr 2, 2026 | 0.90 | 0.92 | 0.83 | 0.88 | 0.88 | -2.22% | 437,700 |