Flydoo Technology Holding Limited (HKG:8069)
Hong Kong · Delayed Price · Currency is HKD 0.5200
+0.0950 (22.35%)
May 27, 2026, 3:56 PM HKT
Flydoo Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.46 | 0.58 | 0.46 | 0.52 | 0.52 | 22.35% | 1,173,000 |
| May 26, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | - | 110,000 |
| May 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 15,000 |
| May 21, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 27,500 |
| May 20, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 45,500 |
| May 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.32% | - |
| May 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| May 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.67% | - |
| May 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| May 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.82% | - |
| May 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | - |
| May 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.52% | - |
| May 7, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | - |
| May 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| May 5, 2026 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | - | 451,250 |
| May 4, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -8.33% | 48,250 |
| Apr 30, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 61,000 |
| Apr 29, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 4.35% | 45,250 |
| Apr 28, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 59,500 |
| Apr 27, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 4.35% | 6,500 |
| Apr 24, 2026 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | - | 85,500 |
| Apr 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 30,750 |
| Apr 22, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | - | 38,500 |
| Apr 21, 2026 | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | 9.52% | 117,750 |
| Apr 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 27,750 |
| Apr 17, 2026 | 0.44 | 0.46 | 0.40 | 0.42 | 0.42 | -4.55% | 90,000 |
| Apr 16, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -4.35% | 84,250 |
| Apr 15, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 4.55% | 89,500 |
| Apr 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 19,750 |
| Apr 13, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 44,250 |
| Apr 10, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 336,750 |
| Apr 9, 2026 | 0.42 | 0.44 | 0.36 | 0.40 | 0.40 | -4.76% | 260,250 |
| Apr 8, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 174,750 |
| Apr 2, 2026 | 0.52 | 0.52 | 0.30 | 0.44 | 0.44 | -18.52% | 2,479,500 |
| Apr 1, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 80,250 |
| Mar 31, 2026 | 0.60 | 0.60 | 0.52 | 0.56 | 0.56 | -12.50% | 459,250 |
| Mar 30, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -3.03% | 48,250 |
| Mar 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 9,500 |
| Mar 26, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | -2.86% | 17,000 |
| Mar 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 10,750 |
| Mar 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 3,750 |
| Mar 23, 2026 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 202,500 |
| Mar 20, 2026 | 0.66 | 0.66 | 0.66 | 0.68 | 0.68 | - | 62,250 |
| Mar 19, 2026 | 0.62 | 0.72 | 0.62 | 0.68 | 0.68 | 9.68% | 255,250 |
| Mar 18, 2026 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -8.82% | 173,750 |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 65,250 |
| Mar 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 12, 2026 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 5,750 |