Flowing Cloud Technology

6610
🏛️ hong-kong →
0.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 0.32 0.33 0.31 0.33 1.7M
2024-12-30 0.33 0.33 0.30 0.32 4.5M
2024-12-27 0.34 0.34 0.32 0.33 8.0M
2024-12-24 0.34 0.35 0.34 0.35 1.1M
2024-12-23 0.37 0.37 0.32 0.34 4.2M
2024-12-20 0.35 0.36 0.34 0.36 0.6M
2024-12-19 0.37 0.37 0.33 0.35 7.8M
2024-12-18 0.37 0.38 0.36 0.37 1.3M
2024-12-17 0.39 0.39 0.35 0.37 8.7M
2024-12-16 0.40 0.40 0.38 0.39 0.9M
2024-12-13 0.40 0.41 0.38 0.40 2.6M
2024-12-12 0.42 0.42 0.40 0.41 1.8M
2024-12-11 0.42 0.43 0.40 0.41 3.9M
2024-12-10 0.46 0.47 0.42 0.42 4.5M
2024-12-09 0.41 0.50 0.41 0.45 25.4M
2024-12-06 0.37 0.40 0.37 0.40 4.6M
2024-12-05 0.37 0.37 0.36 0.37 1.5M
2024-12-04 0.37 0.38 0.37 0.38 2.3M
2024-12-03 0.38 0.38 0.36 0.37 1.7M
2024-12-02 0.38 0.38 0.37 0.38 0.8M
2024-11-29 0.37 0.38 0.37 0.38 0.4M
2024-11-28 0.37 0.37 0.37 0.37 0.8M
2024-11-27 0.37 0.38 0.35 0.38 2.9M
2024-11-26 0.37 0.38 0.37 0.37 3.1M
2024-11-25 0.36 0.38 0.36 0.37 0.8M
2024-11-22 0.39 0.39 0.36 0.37 3.9M
2024-11-21 0.41 0.41 0.39 0.40 2.2M
2024-11-20 0.38 0.41 0.37 0.41 3.1M
2024-11-19 0.38 0.38 0.37 0.38 1.7M
2024-11-18 0.38 0.38 0.37 0.38 1.8M
2024-11-15 0.38 0.39 0.37 0.38 1.0M
2024-11-14 0.38 0.39 0.37 0.38 1.1M
2024-11-13 0.39 0.39 0.37 0.38 1.0M
2024-11-12 0.38 0.39 0.38 0.39 1.7M
2024-11-11 0.39 0.40 0.38 0.38 2.4M
2024-11-08 0.42 0.43 0.38 0.39 4.6M
2024-11-07 0.40 0.42 0.39 0.41 2.9M
2024-11-06 0.41 0.42 0.38 0.40 4.4M
2024-11-05 0.40 0.42 0.40 0.42 2.1M
2024-11-04 0.38 0.40 0.38 0.40 0.5M
2024-11-01 0.39 0.40 0.38 0.39 2.9M
2024-10-31 0.42 0.42 0.39 0.39 6.4M
2024-10-30 0.43 0.44 0.41 0.42 1.5M
2024-10-29 0.44 0.45 0.43 0.43 0.8M
2024-10-28 0.43 0.44 0.43 0.43 1.7M
2024-10-25 0.46 0.46 0.42 0.43 3.3M
2024-10-24 0.45 0.45 0.43 0.43 1.5M
2024-10-23 0.46 0.46 0.44 0.44 2.4M
2024-10-22 0.49 0.49 0.43 0.45 4.5M
2024-10-21 0.52 0.52 0.47 0.49 2.4M
2024-10-18 0.46 0.50 0.45 0.49 4.2M
2024-10-17 0.47 0.49 0.45 0.46 1.1M
2024-10-16 0.46 0.48 0.45 0.46 3.3M
2024-10-15 0.50 0.50 0.45 0.46 6.0M
2024-10-14 0.54 0.54 0.50 0.50 5.2M
2024-10-10 0.55 0.58 0.53 0.54 8.1M
2024-10-09 0.52 0.57 0.49 0.53 18.0M
2024-10-08 0.66 0.66 0.52 0.52 13.2M
2024-10-07 0.65 0.67 0.57 0.64 24.7M
2024-10-04 0.51 0.61 0.50 0.60 21.5M
2024-10-03 0.60 0.61 0.50 0.53 12.6M
2024-10-02 0.47 0.60 0.47 0.59 27.8M
2024-09-30 0.43 0.48 0.42 0.47 13.5M
2024-09-27 0.37 0.43 0.36 0.41 18.3M
2024-09-26 0.33 0.36 0.31 0.36 9.4M
2024-09-25 0.33 0.35 0.32 0.33 3.4M
2024-09-24 0.31 0.33 0.31 0.32 3.3M
2024-09-23 0.32 0.32 0.31 0.31 2.4M
2024-09-20 0.32 0.34 0.31 0.31 3.7M
2024-09-19 0.31 0.33 0.31 0.31 2.1M
2024-09-17 0.31 0.31 0.30 0.31 1.7M
2024-09-16 0.32 0.32 0.31 0.31 0.7M
2024-09-13 0.31 0.32 0.31 0.31 1.6M
2024-09-12 0.33 0.33 0.32 0.32 1.5M
2024-09-11 0.35 0.35 0.32 0.33 3.8M
2024-09-10 0.33 0.35 0.32 0.35 2.9M
2024-09-09 0.32 0.33 0.32 0.33 1.7M
2024-09-05 0.32 0.33 0.32 0.32 2.4M
2024-09-04 0.32 0.33 0.31 0.32 1.5M
2024-09-03 0.31 0.33 0.29 0.33 2.9M
2024-09-02 0.31 0.31 0.30 0.30 4.4M
2024-08-30 0.33 0.33 0.31 0.32 2.5M
2024-08-29 0.33 0.34 0.31 0.32 4.3M
2024-08-28 0.35 0.35 0.33 0.33 2.9M
2024-08-27 0.35 0.35 0.34 0.35 2.4M
2024-08-26 0.39 0.39 0.33 0.35 15.2M
2024-08-23 0.44 0.45 0.43 0.44 0.6M
2024-08-22 0.44 0.45 0.43 0.43 1.8M
2024-08-21 0.43 0.43 0.41 0.43 1.5M
2024-08-20 0.44 0.44 0.41 0.43 3.6M
2024-08-19 0.46 0.48 0.45 0.45 4.0M
2024-08-16 0.42 0.48 0.42 0.46 7.1M
2024-08-15 0.41 0.43 0.41 0.42 0.3M
2024-08-14 0.42 0.42 0.41 0.42 0.3M
2024-08-13 0.42 0.42 0.41 0.42 0.4M
2024-08-12 0.43 0.43 0.41 0.41 0.6M
2024-08-09 0.42 0.43 0.42 0.43 0.2M
2024-08-08 0.43 0.43 0.41 0.42 0.7M
2024-08-07 0.42 0.43 0.41 0.41 0.6M
2024-08-06 0.42 0.43 0.40 0.42 4.3M
2024-08-05 0.44 0.44 0.42 0.42 1.4M
2024-08-02 0.43 0.44 0.43 0.43 0.8M
2024-08-01 0.46 0.46 0.42 0.44 2.4M
2024-07-31 0.43 0.46 0.43 0.46 1.5M
2024-07-30 0.46 0.46 0.42 0.43 1.0M
2024-07-29 0.46 0.46 0.44 0.45 0.5M
2024-07-26 0.44 0.45 0.44 0.45 0.6M
2024-07-25 0.43 0.45 0.42 0.44 0.6M
2024-07-24 0.45 0.45 0.43 0.43 3.4M
2024-07-23 0.48 0.48 0.45 0.45 2.9M
2024-07-22 0.49 0.50 0.47 0.48 2.3M
2024-07-19 0.50 0.50 0.48 0.49 2.2M
2024-07-18 0.53 0.53 0.50 0.50 2.4M
2024-07-17 0.54 0.54 0.51 0.52 1.6M
2024-07-16 0.52 0.54 0.52 0.53 0.3M
2024-07-15 0.54 0.54 0.52 0.53 1.1M
2024-07-12 0.52 0.55 0.52 0.55 3.7M
2024-07-11 0.52 0.52 0.50 0.52 1.8M
2024-07-10 0.52 0.54 0.51 0.51 1.5M
2024-07-09 0.52 0.53 0.50 0.52 1.4M
2024-07-08 0.54 0.54 0.51 0.52 1.8M
2024-07-05 0.57 0.58 0.53 0.55 1.1M
2024-07-04 0.57 0.60 0.56 0.57 3.9M
2024-07-03 0.52 0.56 0.52 0.55 2.3M
2024-07-02 0.52 0.54 0.52 0.52 2.3M
2024-06-28 0.51 0.52 0.51 0.51 0.3M
2024-06-27 0.52 0.53 0.51 0.51 1.8M
2024-06-26 0.53 0.54 0.52 0.53 1.8M
2024-06-25 0.52 0.54 0.52 0.52 0.6M
2024-06-24 0.53 0.56 0.51 0.52 2.6M
2024-06-21 0.56 0.56 0.54 0.54 3.2M
2024-06-20 0.59 0.60 0.56 0.56 2.0M
2024-06-19 0.58 0.60 0.57 0.59 1.7M
2024-06-18 0.56 0.58 0.56 0.58 1.9M
2024-06-17 0.57 0.59 0.56 0.56 4.6M
2024-06-14 0.56 0.60 0.56 0.59 3.7M
2024-06-13 0.58 0.60 0.56 0.57 3.2M
2024-06-12 0.61 0.62 0.57 0.59 9.2M
2024-06-11 0.63 0.63 0.61 0.61 2.0M
2024-06-07 0.64 0.66 0.63 0.63 1.4M
2024-06-06 0.63 0.66 0.62 0.64 2.7M
2024-06-05 0.64 0.64 0.63 0.63 2.0M
2024-06-04 0.64 0.65 0.63 0.64 3.0M
2024-06-03 0.65 0.66 0.64 0.65 3.1M
2024-05-31 0.65 0.66 0.64 0.65 1.7M
2024-05-30 0.66 0.66 0.64 0.64 3.2M
2024-05-29 0.65 0.67 0.65 0.67 2.8M
2024-05-28 0.67 0.68 0.65 0.66 3.5M
2024-05-27 0.69 0.69 0.65 0.67 2.3M
2024-05-24 0.69 0.70 0.67 0.68 4.4M
2024-05-23 0.71 0.71 0.69 0.70 3.3M
2024-05-22 0.70 0.74 0.70 0.71 3.1M
2024-05-21 0.76 0.76 0.69 0.71 13.3M
2024-05-20 0.74 0.79 0.73 0.75 21.8M
2024-05-17 0.72 0.74 0.70 0.73 10.8M
2024-05-16 0.73 0.74 0.70 0.72 5.4M
2024-05-14 0.73 0.75 0.70 0.73 10.4M
2024-05-13 0.69 0.73 0.66 0.72 7.8M
2024-05-10 0.68 0.69 0.65 0.69 8.3M
2024-05-09 0.67 0.69 0.65 0.67 10.1M
2024-05-08 0.74 0.77 0.66 0.67 16.9M
2024-05-07 0.74 0.76 0.71 0.73 10.8M
2024-05-06 0.78 0.78 0.70 0.75 25.0M
2024-05-03 0.78 0.83 0.71 0.79 26.3M
2024-05-02 0.60 0.80 0.59 0.76 41.9M
2024-04-30 0.60 0.62 0.59 0.60 4.4M
2024-04-29 0.61 0.66 0.59 0.60 12.0M
2024-04-26 0.56 0.62 0.56 0.60 10.5M
2024-04-25 0.54 0.58 0.53 0.55 6.3M
2024-04-24 0.50 0.57 0.49 0.54 12.4M
2024-04-23 0.50 0.50 0.49 0.49 2.3M
2024-04-22 0.51 0.53 0.50 0.50 1.8M
2024-04-19 0.50 0.52 0.50 0.51 3.4M
2024-04-18 0.51 0.51 0.49 0.50 3.1M
2024-04-17 0.51 0.53 0.51 0.51 1.5M
2024-04-16 0.53 0.54 0.50 0.50 3.6M
2024-04-15 0.52 0.54 0.51 0.54 2.9M
2024-04-12 0.56 0.56 0.52 0.53 5.5M
2024-04-11 0.59 0.59 0.56 0.57 4.7M
2024-04-10 0.56 0.60 0.56 0.59 4.3M
2024-04-09 0.57 0.59 0.56 0.57 2.7M
2024-04-08 0.59 0.59 0.56 0.59 3.9M
2024-04-05 0.61 0.61 0.57 0.57 3.7M
2024-04-03 0.59 0.62 0.58 0.61 4.4M
2024-04-02 0.71 0.71 0.59 0.59 24.4M
2024-03-28 0.69 0.73 0.67 0.72 10.3M
2024-03-27 0.63 0.71 0.63 0.69 11.3M
2024-03-26 0.66 0.66 0.62 0.64 9.0M
2024-03-25 0.70 0.72 0.64 0.64 12.1M
2024-03-22 0.71 0.74 0.68 0.70 10.8M
2024-03-21 0.65 0.72 0.64 0.71 17.0M
2024-03-20 0.68 0.71 0.62 0.64 23.8M
2024-03-19 0.63 0.71 0.61 0.68 38.6M
2024-03-18 0.51 0.65 0.50 0.63 36.2M
2024-03-15 0.51 0.55 0.50 0.51 18.7M
2024-03-14 0.47 0.52 0.47 0.52 28.3M
2024-03-13 0.47 0.48 0.46 0.48 9.8M
2024-03-12 0.46 0.50 0.45 0.47 23.8M
2024-03-11 0.48 0.48 0.45 0.46 14.6M
2024-03-08 0.49 0.50 0.47 0.48 7.4M
2024-03-07 0.52 0.52 0.47 0.50 17.2M
2024-03-06 0.46 0.55 0.45 0.50 29.3M
2024-03-05 0.54 0.54 0.43 0.45 51.4M
2024-03-04 0.76 0.77 0.50 0.54 68.8M
2024-03-01 0.72 0.81 0.71 0.78 161.1M
2024-02-29 0.71 0.73 0.70 0.71 49.0M
2024-02-28 0.76 0.80 0.69 0.70 80.3M
2024-02-27 0.78 0.79 0.75 0.76 36.0M
2024-02-26 0.81 0.81 0.70 0.78 79.8M
2024-02-23 0.83 0.84 0.77 0.79 73.6M
2024-02-22 0.87 0.87 0.82 0.83 81.9M
2024-02-21 0.87 0.91 0.84 0.86 107.9M
2024-02-20 0.94 0.98 0.84 0.88 73.3M
2024-02-19 1.29 1.29 0.91 0.92 126.2M
2024-02-16 1.28 1.36 1.26 1.34 1.8M
2024-02-15 1.28 1.29 1.24 1.29 0.4M
2024-02-14 1.25 1.28 1.21 1.28 0.7M
2024-02-09 1.30 1.30 1.26 1.27 0.0M
2024-02-08 1.25 1.30 1.25 1.30 13.6M
2024-02-07 1.27 1.29 1.23 1.25 13.4M
2024-02-06 1.17 1.26 1.17 1.26 12.9M
2024-02-05 1.24 1.24 1.16 1.17 17.2M
2024-02-02 1.30 1.33 1.20 1.24 15.1M
2024-02-01 1.30 1.36 1.27 1.30 10.7M
2024-01-31 1.34 1.36 1.26 1.28 15.0M
2024-01-30 1.39 1.40 1.33 1.33 9.2M
2024-01-29 1.45 1.47 1.38 1.39 10.5M
2024-01-26 1.50 1.52 1.42 1.45 10.7M
2024-01-25 1.52 1.54 1.46 1.50 7.4M
2024-01-24 1.51 1.53 1.44 1.49 8.1M
2024-01-23 1.45 1.50 1.42 1.47 8.4M
2024-01-22 1.47 1.53 1.40 1.42 8.7M
2024-01-19 1.48 1.53 1.44 1.45 5.9M
2024-01-18 1.45 1.49 1.41 1.47 7.7M
2024-01-17 1.46 1.47 1.40 1.43 8.9M
2024-01-16 1.54 1.56 1.46 1.48 15.0M
2024-01-15 1.60 1.62 1.53 1.55 9.2M
2024-01-12 1.65 1.68 1.59 1.60 8.4M
2024-01-11 1.62 1.69 1.62 1.68 5.7M
2024-01-10 1.63 1.65 1.60 1.62 6.4M
2024-01-09 1.69 1.72 1.63 1.64 7.7M
2024-01-08 1.73 1.77 1.66 1.67 6.5M
2024-01-05 1.77 1.80 1.70 1.73 6.7M
2024-01-04 1.79 1.81 1.77 1.80 4.7M
2024-01-03 1.76 1.79 1.70 1.78 8.8M
2024-01-02 1.88 1.88 1.75 1.75 22.7M