Flowing Cloud Technology Ltd (HKG:6610)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.380 (-19.69%)
Apr 16, 2026, 4:08 PM HKT
Flowing Cloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 0.89 | 0.98 | 0.88 | 0.90 | 0.90 | 5.88% | 493,400 |
| Mar 31, 2026 | 0.86 | 0.88 | 0.78 | 0.85 | 0.85 | 6.25% | 613,950 |
| Mar 30, 2026 | 0.94 | 0.98 | 0.77 | 0.80 | 0.80 | -13.98% | 1,620,300 |
| Mar 27, 2026 | 1.03 | 1.12 | 0.91 | 0.93 | 0.93 | -11.43% | 1,158,300 |
| Mar 26, 2026 | 1.04 | 1.10 | 1.02 | 1.05 | 1.05 | 0.96% | 548,700 |
| Mar 25, 2026 | 1.17 | 1.23 | 1.04 | 1.04 | 1.04 | -11.11% | 1,313,200 |
| Mar 24, 2026 | 1.35 | 1.37 | 1.08 | 1.17 | 1.17 | -7.14% | 1,309,200 |
| Mar 23, 2026 | 1.48 | 1.49 | 1.13 | 1.26 | 1.26 | -15.44% | 308,000 |
| Mar 20, 2026 | 1.43 | 1.52 | 1.41 | 1.49 | 1.49 | -0.67% | 118,000 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -1.96% | 36,150 |
| Mar 18, 2026 | 1.45 | 1.54 | 1.44 | 1.53 | 1.53 | 4.79% | 46,650 |
| Mar 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 6,000 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | 52,000 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 79,000 |
| Mar 12, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 10,700 |
| Mar 11, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -1.94% | 72,850 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.49 | 1.55 | 1.55 | - | 74,550 |
| Mar 9, 2026 | 1.47 | 1.55 | 1.45 | 1.55 | 1.55 | 4.03% | 140,750 |
| Mar 6, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | - | 162,600 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 150,000 |
| Mar 4, 2026 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 77,000 |
| Mar 3, 2026 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | -1.29% | 292,000 |
| Mar 2, 2026 | 1.53 | 1.66 | 1.53 | 1.55 | 1.55 | -2.52% | 25,500 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 41,000 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 89,000 |
| Feb 25, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.81% | 7,000 |
| Feb 24, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 44,200 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | - | 60,000 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 27,000 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.89% | 63,000 |
| Feb 13, 2026 | 1.78 | 1.81 | 1.70 | 1.73 | 1.73 | -5.46% | 57,000 |
| Feb 12, 2026 | 1.77 | 1.88 | 1.74 | 1.83 | 1.83 | 3.39% | 167,600 |
| Feb 11, 2026 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | - | 97,700 |
| Feb 10, 2026 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | -2.21% | 64,050 |
| Feb 9, 2026 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | -0.55% | 14,550 |
| Feb 6, 2026 | 1.70 | 1.83 | 1.67 | 1.82 | 1.82 | 7.06% | 173,600 |
| Feb 5, 2026 | 1.58 | 1.80 | 1.54 | 1.70 | 1.70 | 7.59% | 548,500 |
| Feb 4, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 60,200 |
| Feb 3, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 46,800 |
| Feb 2, 2026 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | -2.52% | 17,500 |
| Jan 30, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 83,350 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | 107,750 |