Flowing Cloud Technology Ltd (HKG:6610)
Hong Kong · Delayed Price · Currency is HKD 0.7100
+0.0400 (5.97%)
Jul 31, 2026, 4:08 PM HKT
Flowing Cloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 5.97% | 74,000 |
| Jul 30, 2026 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | - | 83,000 |
| Jul 29, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 107,500 |
| Jul 28, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -2.94% | 201,000 |
| Jul 27, 2026 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -2.86% | 434,000 |
| Jul 24, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 89,000 |
| Jul 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 2,000 |
| Jul 22, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 156,000 |
| Jul 21, 2026 | 0.68 | 0.71 | 0.66 | 0.70 | 0.70 | 4.48% | 152,550 |
| Jul 20, 2026 | 0.72 | 0.72 | 0.65 | 0.67 | 0.67 | -5.63% | 624,500 |
| Jul 17, 2026 | 0.81 | 0.81 | 0.71 | 0.71 | 0.71 | -16.47% | 406,000 |
| Jul 16, 2026 | 0.81 | 0.85 | 0.77 | 0.85 | 0.85 | 7.59% | 263,000 |
| Jul 15, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | - | 12,000 |
| Jul 14, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 59,000 |
| Jul 13, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 37,000 |
| Jul 10, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 17,600 |
| Jul 9, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 11,000 |
| Jul 8, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 3.85% | 25,000 |
| Jul 7, 2026 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 37,050 |
| Jul 6, 2026 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 2.56% | 35,000 |
| Jul 3, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | 4.00% | 77,600 |
| Jul 2, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | - | 92,000 |
| Jun 30, 2026 | 0.83 | 0.83 | 0.71 | 0.75 | 0.75 | -8.54% | 145,000 |
| Jun 29, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -1.20% | 20,014 |
| Jun 26, 2026 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | 2.47% | 22,000 |
| Jun 25, 2026 | 0.78 | 0.88 | 0.78 | 0.81 | 0.81 | - | 129,524 |
| Jun 24, 2026 | 0.78 | 0.85 | 0.76 | 0.81 | 0.81 | 3.85% | 156,000 |
| Jun 23, 2026 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -3.70% | 142,000 |
| Jun 22, 2026 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -11.96% | 231,900 |
| Jun 18, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 45,000 |
| 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 |