Flowing Cloud Technology Ltd (HKG:6610)
Hong Kong
· Delayed Price · Currency is HKD 1.410
-0.100 (-6.62%)
Apr 29, 2026, 4:08 PM HKT
Flowing Cloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.65 | 1.67 | 1.36 | 1.41 | - | -6.62% | 599,200 |
| 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 |
| 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 |
| Jan 28, 2026 | 1.60 | 1.65 | 1.57 | 1.57 | 1.57 | -3.09% | 136,900 |
| Jan 27, 2026 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | - | 48,000 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 61,350 |
| Jan 23, 2026 | 1.72 | 1.75 | 1.64 | 1.65 | 1.65 | -4.07% | 96,500 |
| Jan 22, 2026 | 1.67 | 1.72 | 1.56 | 1.72 | 1.72 | 2.99% | 206,400 |
| Jan 21, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 32,200 |
| Jan 20, 2026 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -4.05% | 44,000 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 95,900 |
| Jan 16, 2026 | 1.77 | 1.81 | 1.70 | 1.75 | 1.75 | -3.31% | 144,600 |
| Jan 15, 2026 | 1.82 | 1.98 | 1.79 | 1.81 | 1.81 | 1.12% | 477,200 |
| Jan 14, 2026 | 1.57 | 1.79 | 1.57 | 1.79 | 1.79 | 16.23% | 581,000 |
| Jan 13, 2026 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | 2.67% | 68,400 |
| Jan 12, 2026 | 1.41 | 1.50 | 1.38 | 1.50 | 1.50 | 2.04% | 204,550 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | -0.68% | 57,000 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 76,900 |
| Jan 7, 2026 | 1.59 | 1.61 | 1.47 | 1.56 | 1.56 | -3.11% | 54,100 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.56 | 1.61 | 1.61 | 3.87% | 108,000 |
| Jan 5, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.15% | 175,600 |
| Jan 2, 2026 | 1.28 | 1.42 | 1.27 | 1.42 | 1.42 | 10.94% | 406,850 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.76% | 211,250 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.29 | 1.33 | 1.33 | -8.28% | 409,013 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.45 | 1.45 | 1.45 | -12.65% | 340,150 |
| Dec 24, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 98,050 |
| Dec 23, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 50,000 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | 4.24% | 40,500 |
| Dec 19, 2025 | 1.54 | 1.69 | 1.50 | 1.65 | 1.65 | 6.45% | 111,400 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Dec 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -11.46% | - |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -10.70% | - |
| Dec 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -9.66% | - |
| Dec 4, 2025 | 2.36 | 2.44 | 2.34 | 2.38 | 2.38 | 0.85% | 147,450 |
| Dec 3, 2025 | 2.42 | 2.42 | 2.34 | 2.36 | 2.36 | -2.48% | 121,150 |
| Dec 2, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | - | 106,000 |
| Dec 1, 2025 | 2.38 | 2.44 | 2.36 | 2.42 | 2.42 | - | 34,650 |
| Nov 28, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 107,200 |