FLJ Group Limited - FLJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2024	0.69	0.67	0.67	0.71	0.63	51,537
June 21, 2024	0.64	0.68	0.68	0.72	0.64	75,585
June 20, 2024	0.64	0.66	0.66	0.7	0.61	121,447
June 18, 2024	0.69	0.67	0.67	0.72	0.64	34,568
June 17, 2024	0.73	0.7	0.7	0.75	0.69	82,997
June 14, 2024	0.74	0.75	0.75	0.77	0.7	100,400
June 13, 2024	0.71	0.74	0.74	0.84	0.69	198,635
June 12, 2024	0.72	0.71	0.71	0.74	0.69	126,432
June 11, 2024	0.68	0.71	0.71	0.75	0.62	251,125
June 10, 2024	0.74	0.67	0.67	0.74	0.67	83,148
June 07, 2024	0.78	0.67	0.67	0.78	0.67	264,529
June 06, 2024	0.89	0.79	0.79	0.89	0.75	284,049
June 05, 2024	0.93	0.85	0.85	0.95	0.82	302,940
June 04, 2024	0.91	1.04	1.04	1.09	0.85	414,810
June 03, 2024	0.9	0.99	0.99	1	0.81	1.37M
May 31, 2024	1.21	0.9	0.9	1.35	0.84	37.22M
May 30, 2024	0.74	0.7	0.7	0.84	0.67	207,410
May 29, 2024	0.77	0.82	0.82	0.9	0.71	527,869
May 28, 2024	0.78	0.75	0.75	0.79	0.7	248,721
May 24, 2024	0.8	0.76	0.76	0.88	0.73	364,158
May 23, 2024	0.91	0.81	0.81	0.93	0.78	668,806
May 22, 2024	1	0.98	0.98	1.09	0.86	1.43M
May 21, 2024	0.75	1.14	1.14	1.67	0.74	27.8M
May 20, 2024	1.11	0.78	0.78	1.2	0.75	4.8M
May 17, 2024	0.9	1.55	1.55	2.75	0.7	57.31M
May 16, 2024	0.46	0.48	0.48	0.48	0.44	21,188
May 15, 2024	0.42	0.45	0.45	0.48	0.42	141,933
May 14, 2024	0.41	0.42	0.42	0.44	0.41	37,370
May 13, 2024	0.4	0.41	0.41	0.44	0.38	100,723
May 10, 2024	0.39	0.39	0.39	0.42	0.38	34,200
May 09, 2024	0.39	0.4	0.4	0.4	0.38	14,933
May 08, 2024	0.4	0.39	0.39	0.4	0.38	63,529
May 07, 2024	0.4	0.4	0.4	0.4	0.38	37,819
May 06, 2024	0.38	0.4	0.4	0.47	0.38	90,143
May 03, 2024	0.52	0.42	0.42	0.52	0.37	342,460
May 02, 2024	0.53	0.51	0.51	0.54	0.51	41,579
May 01, 2024	0.52	0.53	0.53	0.57	0.5	174,351
April 30, 2024	0.55	0.52	0.52	0.56	0.52	92,468
April 29, 2024	0.57	0.53	0.53	0.6	0.53	751,537
April 26, 2024	0.57	0.55	0.55	0.59	0.55	1.43M
April 25, 2024	0.57	0.58	0.58	0.61	0.55	17,573
April 24, 2024	0.58	0.57	0.57	0.62	0.56	9,785
April 23, 2024	0.57	0.58	0.58	0.65	0.57	82,767
April 22, 2024	0.59	0.59	0.59	0.62	0.55	204,080
April 19, 2024	0.52	0.55	0.55	0.6	0.5	96,372
April 18, 2024	0.53	0.54	0.54	0.6	0.53	30,469
April 17, 2024	0.59	0.55	0.55	0.59	0.54	13,302
April 16, 2024	0.59	0.59	0.59	0.59	0.54	16,986
April 15, 2024	0.56	0.57	0.57	0.59	0.56	18,068
April 12, 2024	0.59	0.57	0.57	0.6	0.56	15,960
April 11, 2024	0.55	0.59	0.59	0.62	0.55	31,790
April 10, 2024	0.65	0.59	0.59	0.68	0.51	101,905
April 09, 2024	0.66	0.66	0.66	0.68	0.64	25,656
April 08, 2024	0.64	0.67	0.67	0.68	0.64	35,899
April 05, 2024	0.65	0.64	0.64	0.68	0.63	40,542
April 04, 2024	0.68	0.67	0.67	0.69	0.67	19,102
April 03, 2024	0.74	0.69	0.69	0.74	0.67	43,573
April 02, 2024	0.69	0.72	0.72	0.74	0.69	29,087
April 01, 2024	0.77	0.73	0.73	0.77	0.67	30,791
March 28, 2024	0.67	0.73	0.73	0.74	0.65	193,411

FLJ Group Limited (FLJ) NASDAQ