Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FLJ Group Limited - American Depositary Shares (NQ: FLJ )

0.8303 -0.1497 (-15.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 1.000 1.090 0.8610 0.9800 1,424,268 -0.16(-14.04%)
May 21, 2024 0.7500 1.670 0.7411 1.140 27,743,838 +0.36(+46.72%)
May 20, 2024 1.110 1.200 0.7512 0.7770 4,736,452 -0.77(-49.87%)
May 17, 2024 0.9000 2.750 0.7000 1.550 57,313,256 +1.07(+222.98%)
May 16, 2024 0.4642 0.4799 0.4388 0.4799 14,692 +0.03(+5.94%)
May 15, 2024 0.4210 0.4800 0.4210 0.4530 138,970 +0.03(+7.81%)
May 14, 2024 0.4100 0.4380 0.4100 0.4202 37,370 +0.02(+3.73%)
May 13, 2024 0.3950 0.4446 0.3802 0.4051 100,723 +0.01(+2.58%)
May 10, 2024 0.3897 0.4219 0.3808 0.3949 34,200 -0.01(-1.55%)
May 09, 2024 0.3900 0.4033 0.3802 0.4011 14,933 +0.01(+3.64%)
May 08, 2024 0.3980 0.4020 0.3800 0.3870 63,528 -0.01(-3.06%)
May 07, 2024 0.3990 0.4040 0.3846 0.3992 37,774 -0.00(-0.20%)
May 06, 2024 0.3800 0.4664 0.3800 0.4000 90,143 -0.02(-5.37%)
May 03, 2024 0.5200 0.5201 0.3732 0.4227 342,460 -0.09(-17.31%)
May 02, 2024 0.5300 0.5433 0.5080 0.5112 40,707 -0.02(-3.49%)
May 01, 2024 0.5248 0.5700 0.5005 0.5297 174,192 +0.00(+0.93%)
Apr 30, 2024 0.5470 0.5600 0.5150 0.5248 92,367 -0.01(-1.81%)
Apr 29, 2024 0.5700 0.5950 0.5300 0.5345 747,784 -0.02(-2.82%)
Apr 26, 2024 0.5701 0.5883 0.5500 0.5500 1,432,798 -0.03(-5.17%)
Apr 25, 2024 0.5700 0.6080 0.5494 0.5800 17,573 +0.01(+2.17%)
Apr 24, 2024 0.5800 0.6200 0.5588 0.5677 9,776 -0.01(-2.07%)
Apr 23, 2024 0.5742 0.6500 0.5651 0.5797 81,764 -0.01(-0.91%)
Apr 22, 2024 0.5900 0.6200 0.5504 0.5850 204,080 +0.03(+6.29%)
Apr 19, 2024 0.5200 0.6000 0.5016 0.5504 96,372 +0.01(+2.36%)
Apr 18, 2024 0.5300 0.6039 0.5300 0.5377 30,469 -0.02(-3.10%)
Apr 17, 2024 0.5926 0.5926 0.5400 0.5549 13,302 -0.04(-5.95%)
Apr 16, 2024 0.5933 0.5933 0.5360 0.5900 16,986 +0.02(+4.11%)
Apr 15, 2024 0.5606 0.5906 0.5606 0.5667 17,988 -0.00(-0.58%)
Apr 12, 2024 0.5900 0.5990 0.5600 0.5700 15,960 -0.02(-2.80%)
Apr 11, 2024 0.5500 0.6190 0.5500 0.5864 31,790 +0.00(+0.03%)
Apr 10, 2024 0.6500 0.6770 0.5149 0.5862 101,905 -0.07(-11.18%)
Apr 09, 2024 0.6648 0.6770 0.6400 0.6600 25,655 -0.01(-1.46%)
Apr 08, 2024 0.6400 0.6778 0.6400 0.6698 35,889 +0.03(+4.66%)
Apr 05, 2024 0.6500 0.6800 0.6300 0.6400 40,542 -0.03(-4.48%)
Apr 04, 2024 0.6775 0.6918 0.6674 0.6700 19,102 -0.02(-2.90%)
Apr 03, 2024 0.7400 0.7400 0.6700 0.6900 43,361 -0.03(-4.23%)
Apr 02, 2024 0.6927 0.7400 0.6927 0.7205 29,087 -0.01(-1.27%)
Apr 01, 2024 0.7738 0.7738 0.6731 0.7298 30,791 -0.00(-0.31%)
Mar 28, 2024 0.6700 0.7400 0.6501 0.7321 193,411 +0.06(+9.27%)
Mar 27, 2024 0.6800 0.7160 0.6626 0.6700 58,938 +0.01(+1.28%)
Mar 26, 2024 0.6500 0.6945 0.6420 0.6615 20,724 +0.02(+3.36%)
Mar 25, 2024 0.6900 0.7000 0.6400 0.6400 90,047 -0.05(-7.25%)
Mar 22, 2024 0.7000 0.7200 0.6620 0.6900 28,816 +0.00(+0.00%)
Mar 21, 2024 0.7100 0.7055 0.6505 0.6900 67,731 +0.05(+7.64%)
Mar 20, 2024 0.6577 0.6941 0.6400 0.6410 38,396 -0.02(-2.36%)
Mar 19, 2024 0.6830 0.6880 0.6300 0.6565 34,703 -0.01(-1.72%)
Mar 18, 2024 0.6700 0.7429 0.6500 0.6680 35,212 +0.01(+1.37%)
Mar 15, 2024 0.6500 0.6780 0.6400 0.6590 22,401 +0.02(+2.78%)
Mar 14, 2024 0.6400 0.6660 0.6308 0.6412 24,687 -0.00(-0.59%)
Mar 13, 2024 0.6700 0.6750 0.6310 0.6450 59,478 -0.02(-3.54%)
Mar 12, 2024 0.6417 0.7000 0.6417 0.6687 43,508 -0.01(-1.52%)
Mar 11, 2024 0.7089 0.7189 0.6500 0.6790 31,161 -0.00(-0.57%)
Mar 08, 2024 0.7020 0.7020 0.6505 0.6829 86,141 -0.01(-0.89%)
Mar 07, 2024 0.7000 0.6988 0.6310 0.6890 100,093 +0.02(+3.52%)
Mar 06, 2024 0.7300 0.7300 0.6495 0.6656 43,105 -0.00(-0.12%)
Mar 05, 2024 0.7488 0.7721 0.6664 0.6664 189,531 -0.08(-10.99%)
Mar 04, 2024 0.8000 0.8001 0.7128 0.7487 97,329 -0.04(-5.35%)
Mar 01, 2024 0.7078 0.8700 0.7020 0.7910 342,083 +0.05(+6.88%)
Feb 29, 2024 0.7499 0.7700 0.7112 0.7401 128,978 +0.01(+1.34%)
Feb 28, 2024 0.7200 0.7600 0.7200 0.7303 57,847 -0.00(-0.65%)
Feb 27, 2024 0.7560 0.7600 0.7200 0.7351 51,006 +0.03(+4.86%)
Feb 26, 2024 0.6785 0.7200 0.6700 0.7010 142,202 +0.02(+3.09%)
Feb 23, 2024 0.7600 0.8100 0.6800 0.6800 209,655 -0.08(-10.64%)
Feb 22, 2024 0.8683 0.8683 0.7055 0.7610 389,783 -0.12(-13.52%)
Feb 21, 2024 0.8900 0.9506 0.8015 0.8800 122,168 -0.08(-8.23%)
Feb 20, 2024 1.100 1.100 0.8911 0.9589 373,868 -0.22(-18.38%)
Feb 16, 2024 0.9500 1.250 0.9100 1.175 1,313,053 +0.24(+26.32%)
Feb 15, 2024 0.8580 0.9871 0.8300 0.9300 387,217 +0.12(+14.81%)
Feb 14, 2024 0.7901 0.8302 0.7477 0.8100 92,378 +0.02(+2.52%)
Feb 13, 2024 0.8300 0.8301 0.7550 0.7901 58,650 -0.04(-4.81%)
Feb 12, 2024 0.7503 0.8300 0.7501 0.8300 58,105 +0.05(+6.41%)
Feb 09, 2024 0.8460 0.8460 0.7573 0.7800 89,463 -0.02(-2.50%)
Feb 08, 2024 0.7600 0.8290 0.7164 0.8000 207,203 +0.09(+12.68%)
Feb 07, 2024 0.7200 0.7400 0.6850 0.7100 78,301 -0.00(-0.08%)
Feb 06, 2024 0.6778 0.7485 0.6778 0.7106 48,828 +0.04(+5.43%)
Feb 05, 2024 0.7356 0.7600 0.6703 0.6740 49,998 -0.06(-8.80%)
Feb 02, 2024 0.7734 0.7734 0.7010 0.7390 31,653 -0.01(-0.89%)
Feb 01, 2024 0.7800 0.7870 0.7456 0.7456 23,720 -0.03(-3.29%)
Jan 31, 2024 0.7868 0.8200 0.7700 0.7710 74,630 -0.03(-3.38%)
Jan 30, 2024 0.7518 0.7999 0.7518 0.7980 36,795 +0.01(+1.66%)
Jan 29, 2024 0.7800 0.8000 0.7510 0.7850 30,727 +0.03(+4.58%)
Jan 26, 2024 0.7981 0.8101 0.7500 0.7506 27,322 -0.03(-3.77%)
Jan 25, 2024 0.7000 0.8195 0.7006 0.7800 231,529 +0.03(+4.66%)
Jan 24, 2024 0.7300 0.7600 0.7160 0.7453 154,955 -0.02(-3.21%)
Jan 23, 2024 0.7337 0.7890 0.6810 0.7700 1,406,614 +0.00(+0.20%)
Jan 22, 2024 0.6800 0.7685 0.6500 0.7685 131,520 +0.10(+15.48%)
Jan 19, 2024 0.6796 0.6900 0.6400 0.6655 88,350 -0.05(-7.35%)
Jan 18, 2024 0.7900 0.8000 0.6500 0.7183 135,814 -0.09(-10.77%)
Jan 17, 2024 0.9000 0.9000 0.8000 0.8050 136,922 -0.08(-9.55%)
Jan 16, 2024 0.9000 0.9600 0.8602 0.8900 142,752 -0.07(-7.29%)
Jan 12, 2024 1.010 1.020 0.9400 0.9600 132,423 -0.06(-5.88%)
Jan 11, 2024 1.050 1.050 0.9300 1.020 213,374 -0.01(-0.97%)
Jan 10, 2024 1.040 1.080 0.9990 1.030 171,055 -0.02(-1.90%)
Jan 09, 2024 1.140 1.140 0.8500 1.050 396,166 -0.05(-4.55%)
Jan 08, 2024 1.120 1.150 1.080 1.100 549,985 -0.05(-4.35%)
Jan 05, 2024 1.360 1.380 1.100 1.150 686,227 -0.21(-15.44%)
Jan 04, 2024 1.590 1.590 1.350 1.360 361,468 -0.25(-15.53%)
Jan 03, 2024 1.510 1.670 1.500 1.610 740,508 +0.03(+1.90%)
Jan 02, 2024 1.620 1.830 1.510 1.580 1,303,173 -0.42(-21.00%)
Dec 29, 2023 1.730 2.260 1.420 2.000 21,569,376 +0.62(+44.93%)
Dec 28, 2023 1.180 1.400 1.180 1.380 292,538 +0.18(+15.00%)
Dec 27, 2023 1.240 1.320 1.180 1.200 171,831 -0.05(-4.00%)
Dec 26, 2023 1.200 1.330 1.180 1.250 206,169 +0.06(+5.04%)
Dec 22, 2023 1.190 1.240 1.190 1.190 60,419 -0.05(-4.03%)
Dec 21, 2023 1.230 1.280 1.150 1.240 123,159 -0.04(-3.13%)
Dec 20, 2023 1.180 1.330 1.130 1.280 365,605 +0.10(+8.94%)
Dec 19, 2023 1.230 1.240 1.155 1.175 177,229 -0.07(-6.00%)
Dec 18, 2023 1.320 1.320 1.195 1.250 90,402 -0.08(-6.02%)
Dec 15, 2023 1.350 1.350 1.252 1.330 90,268 +0.08(+6.40%)
Dec 14, 2023 1.190 1.320 1.180 1.250 164,389 +0.07(+5.93%)
Dec 13, 2023 1.040 1.190 1.040 1.180 285,773 +0.07(+6.31%)
Dec 12, 2023 1.270 1.310 1.040 1.110 381,660 -0.23(-17.16%)
Dec 11, 2023 1.250 1.390 1.250 1.340 589,708 -0.17(-11.26%)
Dec 08, 2023 2.220 2.250 1.300 1.510 6,762,385 -0.47(-23.74%)
Dec 07, 2023 4.950 4.950 1.890 1.980 1,084,616 +1.87(+1635.32%)
Dec 06, 2023 0.1220 0.1225 0.1131 0.1141 1,269,558 -0.00(-4.12%)
Dec 05, 2023 0.1160 0.1160 0.1150 0.1190 1,656,944 -0.00(-0.83%)
Dec 04, 2023 0.1560 0.1638 0.1114 0.1200 5,389,864 +0.01(+4.62%)
Dec 01, 2023 0.1057 0.1160 0.1054 0.1147 1,844,614 +0.01(+6.60%)
Nov 30, 2023 0.1069 0.1199 0.1020 0.1076 2,763,890 -0.01(-5.45%)
Nov 29, 2023 0.1211 0.1236 0.1110 0.1138 2,496,299 -0.02(-11.71%)
Nov 28, 2023 0.1264 0.1340 0.1070 0.1289 5,720,338 -0.01(-4.52%)
Nov 27, 2023 0.1423 0.1530 0.1300 0.1350 10,610,276 -0.02(-14.01%)
Nov 24, 2023 0.2800 0.2800 0.1510 0.1570 77,206,792 +0.05(+45.24%)
Nov 22, 2023 0.1094 0.1094 0.0972 0.1081 10,798,790 -0.00(-1.37%)
Nov 21, 2023 0.1100 0.1100 0.1051 0.1096 109,203 +0.00(+2.05%)
Nov 20, 2023 0.1150 0.1150 0.1003 0.1074 324,910 +0.00(+0.85%)
Nov 17, 2023 0.1050 0.1090 0.0985 0.1065 597,739 -0.00(-2.29%)
Nov 16, 2023 0.1160 0.1193 0.1011 0.1090 586,960 -0.00(-2.59%)
Nov 15, 2023 0.1205 0.1215 0.1001 0.1119 1,250,624 -0.02(-13.72%)
Nov 14, 2023 0.1361 0.1363 0.1230 0.1297 522,582 -0.01(-4.00%)
Nov 13, 2023 0.1342 0.1410 0.1300 0.1351 569,461 -0.00(-3.50%)
Nov 10, 2023 0.1442 0.1442 0.1250 0.1400 1,434,485 -0.01(-8.97%)
Nov 09, 2023 0.1800 0.1999 0.1522 0.1538 2,417,004 -0.04(-18.62%)
Nov 08, 2023 0.1900 0.1989 0.1857 0.1890 911,814 -0.01(-5.41%)
Nov 07, 2023 0.2248 0.2286 0.1936 0.1998 739,616 -0.03(-14.25%)
Nov 06, 2023 0.2298 0.2330 0.2200 0.2330 297,761 +0.00(+1.39%)
Nov 03, 2023 0.2280 0.2348 0.2200 0.2298 375,541 +0.01(+2.77%)
Nov 02, 2023 0.2495 0.2495 0.2200 0.2236 204,333 -0.00(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.