HKSE - Delayed Quote
HKD
Flowing Cloud Technology Ltd (6610.HK)
0.685
+0.040
(+6.20%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.650
0.720
0.640
0.685
0.685
603,350
Nov 9, 2026
0.645
0.650
0.645
0.645
0.645
16,000
Nov 6, 2026
0.650
0.650
0.630
0.640
0.640
167,000
Nov 5, 2026
0.651
0.651
0.605
0.614
0.614
780,832
Nov 4, 2026
0.678
0.678
0.660
0.660
0.660
55,542
Nov 3, 2026
0.678
0.701
0.674
0.674
0.674
195,653
Nov 2, 2026
0.715
0.715
0.674
0.674
0.674
185,504
Oct 30, 2026
0.706
0.724
0.696
0.715
0.715
189,869
Oct 29, 2026
0.729
0.742
0.715
0.715
0.715
94,716
Oct 28, 2026
0.706
0.742
0.706
0.724
0.724
137,764
Oct 27, 2026
0.790
0.800
0.790
0.790
0.790
36,500
Oct 26, 2026
0.800
0.800
0.785
0.785
0.785
26,500
Oct 23, 2026
0.770
0.820
0.770
0.800
0.800
77,600
Oct 22, 2026
0.790
0.790
0.770
0.770
0.770
136,000
Oct 21, 2026
0.760
0.840
0.760
0.805
0.805
191,000
Oct 20, 2026
0.740
0.775
0.740
0.760
0.760
72,900
Oct 16, 2026
0.715
0.735
0.715
0.735
0.735
10,000
Oct 15, 2026
0.720
0.740
0.710
0.720
0.720
42,000
Oct 14, 2026
0.740
0.740
0.740
0.740
0.740
-
Oct 13, 2026
0.730
0.730
0.710
0.710
0.710
22,100
Oct 12, 2026
0.750
0.750
0.700
0.730
0.730
113,150
Oct 9, 2026
0.755
0.755
0.725
0.750
0.750
49,000
Oct 8, 2026
0.760
0.765
0.745
0.750
0.750
310,000
Oct 7, 2026
0.765
0.785
0.750
0.760
0.760
207,000
Oct 6, 2026
0.720
0.765
0.715
0.765
0.765
269,000
Oct 5, 2026
0.710
0.715
0.705
0.710
0.710
158,000
Oct 2, 2026
0.720
0.720
0.710
0.710
0.710
167,000
Sep 30, 2026
0.710
0.730
0.705
0.720
0.720
118,000
Sep 29, 2026
0.710
0.740
0.705
0.705
0.705
89,000
Sep 28, 2026
0.700
0.740
0.700
0.715
0.715
158,550
Sep 25, 2026
0.710
0.725
0.700
0.700
0.700
157,400
Sep 24, 2026
0.745
0.755
0.690
0.710
0.710
713,000
Sep 23, 2026
0.790
0.790
0.750
0.770
0.770
95,000
Sep 22, 2026
0.820
0.835
0.810
0.820
0.820
86,000
Sep 21, 2026
0.800
0.820
0.790
0.820
0.820
207,700
Sep 18, 2026
0.765
0.775
0.740
0.770
0.770
384,000
Sep 17, 2026
0.805
0.825
0.785
0.790
0.790
424,000
Sep 16, 2026
0.830
0.840
0.800
0.840
0.840
130,000
Sep 15, 2026
0.810
0.830
0.805
0.830
0.830
25,000
Sep 14, 2026
0.860
0.860
0.805
0.835
0.835
161,500
Sep 11, 2026
0.905
0.905
0.880
0.880
0.880
233,000
Sep 10, 2026
0.940
0.940
0.905
0.905
0.905
129,000
Sep 9, 2026
0.935
0.950
0.925
0.950
0.950
212,000
Sep 8, 2026
1.015
1.050
0.905
0.955
0.955
282,300
Sep 7, 2026
0.885
1.045
0.885
0.970
0.970
487,800
Sep 4, 2026
0.895
0.895
0.875
0.875
0.875
3,000
Sep 3, 2026
0.915
0.915
0.895
0.895
0.895
2,000
Sep 2, 2026
0.925
0.925
0.890
0.915
0.915
91,000
Sep 1, 2026
1.000
1.000
0.880
0.945
0.945
193,500
Aug 31, 2026
0.960
1.060
0.885
1.000
1.000
643,400
Aug 28, 2026
0.880
0.965
0.855
0.885
0.885
511,700
Aug 27, 2026
0.810
0.810
0.810
0.810
0.810
6,000
Aug 26, 2026
0.800
0.860
0.790
0.840
0.840
232,500
Aug 25, 2026
0.760
0.800
0.760
0.770
0.770
67,850
Aug 24, 2026
0.750
0.800
0.750
0.775
0.775
95,000
Aug 21, 2026
0.760
0.760
0.745
0.750
0.750
78,250
Aug 20, 2026
0.785
0.785
0.750
0.750
0.750
104,000
Aug 19, 2026
0.755
0.820
0.770
0.785
0.785
74,000
Aug 18, 2026
0.770
0.820
0.770
0.770
0.770
590,500
Aug 17, 2026
0.775
0.775
0.740
0.750
0.750
186,000
Aug 14, 2026
0.755
0.755
0.750
0.755
0.755
24,750
Aug 13, 2026
0.770
0.775
0.760
0.775
0.775
15,000
Aug 12, 2026
0.755
0.770
0.740
0.770
0.770
348,000
Aug 11, 2026
0.730
0.755
0.730
0.755
0.755
149,000
Aug 10, 2026
0.745
0.750
0.720
0.725
0.725
173,000
Aug 7, 2026
0.725
0.725
0.720
0.720
0.720
62,800
Aug 6, 2026
0.725
0.730
0.720
0.725
0.725
31,050
Aug 5, 2026
0.725
0.725
0.720
0.725
0.725
35,000
Aug 4, 2026
0.740
0.740
0.740
0.740
0.740
61,000
Aug 3, 2026
0.710
0.750
0.720
0.740
0.740
199,000
Jul 31, 2026
0.710
0.720
0.700
0.710
0.710
74,000
Jul 30, 2026
0.660
0.700
0.660
0.670
0.670
83,000
Jul 29, 2026
0.670
0.680
0.660
0.670
0.670
107,500
Jul 28, 2026
0.680
0.680
0.640
0.660
0.660
201,000
Jul 27, 2026
0.710
0.710
0.660
0.680
0.680
434,000
Jul 24, 2026
0.710
0.710
0.690
0.700
0.700
89,000
Jul 23, 2026
0.710
0.710
0.710
0.710
0.710
2,000
Jul 22, 2026
0.700
0.710
0.690
0.700
0.700
156,000
Jul 21, 2026
0.680
0.710
0.660
0.700
0.700
152,550
Jul 20, 2026
0.720
0.720
0.650
0.670
0.670
624,500
Jul 17, 2026
0.810
0.810
0.710
0.710
0.710
406,000
Jul 16, 2026
0.810
0.850
0.770
0.850
0.850
263,000
Jul 15, 2026
0.780
0.800
0.780
0.790
0.790
12,000
Jul 14, 2026
0.780
0.800
0.770
0.790
0.790
59,000
Jul 13, 2026
0.790
0.790
0.780
0.780
0.780
37,000
Jul 10, 2026
0.790
0.790
0.780
0.790
0.790
17,600
Jul 9, 2026
0.810
0.810
0.790
0.790
0.790
11,000
Jul 8, 2026
0.810
0.810
0.800
0.810
0.810
25,000
Jul 7, 2026
0.810
0.820
0.780
0.780
0.780
37,050
Jul 6, 2026
0.780
0.850
0.780
0.800
0.800
35,000
Jul 3, 2026
0.780
0.800
0.750
0.780
0.780
77,600
Jul 2, 2026
0.750
0.750
0.750
0.750
0.750
-
Jun 30, 2026
0.830
0.830
0.710
0.750
0.750
145,000
Jun 29, 2026
0.870
0.870
0.820
0.820
0.820
20,014
Jun 26, 2026
0.820
0.860
0.820
0.830
0.830
22,000
Jun 25, 2026
0.780
0.880
0.780
0.810
0.810
129,524
Jun 24, 2026
0.780
0.850
0.760
0.810
0.810
156,000
Jun 23, 2026
0.820
0.830
0.780
0.780
0.780
142,000
Jun 22, 2026
0.880
0.880
0.810
0.810
0.810
231,900
Jun 18, 2026
0.930
0.930
0.910
0.920
0.920
45,000
Jun 17, 2026
0.960
0.970
0.930
0.930
0.930
49,400
Jun 16, 2026
0.980
0.980
0.950
0.960
0.960
14,000
Jun 15, 2026
0.990
1.000
0.990
0.990
0.990
64,000
Jun 12, 2026
1.020
1.020
0.970
0.990
0.990
150,000
Jun 11, 2026
1.000
1.050
1.000
1.020
1.020
41,950
Jun 10, 2026
1.030
1.030
1.020
1.020
1.020
47,000
Jun 9, 2026
1.040
1.040
1.020
1.020
1.020
45,000
Jun 8, 2026
1.060
1.060
0.990
1.040
1.040
209,000
Jun 5, 2026
1.060
1.120
1.060
1.110
1.110
63,000
Jun 4, 2026
1.060
1.120
1.060
1.060
1.060
379,650
Jun 3, 2026
1.010
1.100
1.010
1.030
1.030
122,000
Jun 2, 2026
1.000
1.070
1.000
1.030
1.030
49,000
Jun 1, 2026
1.000
1.100
1.000
1.090
1.090
338,850
May 29, 2026
1.000
1.020
1.000
1.000
1.000
37,500
May 28, 2026
1.020
1.040
1.000
1.000
1.000
183,000
May 27, 2026
1.070
1.070
1.020
1.020
1.020
269,750
May 26, 2026
1.180
1.190
1.040
1.070
1.070
367,000
May 22, 2026
1.130
1.200
1.130
1.190
1.190
69,600
May 21, 2026
1.200
1.260
1.170
1.200
1.200
344,000
May 20, 2026
1.240
1.250
1.230
1.250
1.250
115,000
May 19, 2026
1.290
1.300
1.270
1.270
1.270
75,400
May 18, 2026
1.300
1.310
1.270
1.290
1.290
107,150
May 15, 2026
1.350
1.350
1.290
1.310
1.310
14,700
May 14, 2026
1.360
1.410
1.320
1.360
1.360
116,000
May 13, 2026
1.230
1.450
1.230
1.360
1.360
259,100
May 12, 2026
1.270
1.300
1.200
1.250
1.250
434,900
May 11, 2026
1.280
1.320
1.260
1.320
1.320
60,100
May 8, 2026
1.330
1.330
1.280
1.280
1.280
247,000
May 7, 2026
1.360
1.400
1.310
1.330
1.330
252,750
May 6, 2026
1.380
1.530
1.300
1.370
1.370
528,400
May 5, 2026
1.370
1.380
1.350
1.380
1.380
112,000
May 4, 2026
1.410
1.530
1.360
1.390
1.390
239,000
Apr 30, 2026
1.380
1.440
1.340
1.400
1.400
235,107
Apr 29, 2026
1.650
1.670
1.360
1.410
1.410
603,200
Apr 28, 2026
1.750
1.750
1.480
1.510
1.510
450,000
Apr 27, 2026
1.790
1.840
1.570
1.580
1.580
744,100
Apr 24, 2026
1.360
1.690
1.350
1.690
1.690
1,037,000
Apr 23, 2026
1.570
1.570
1.380
1.380
1.380
621,000
Apr 22, 2026
1.210
1.750
1.210
1.540
1.540
2,841,350
Apr 21, 2026
1.300
1.340
1.220
1.230
1.230
607,200
Apr 20, 2026
1.420
1.490
1.300
1.350
1.350
590,000
Apr 17, 2026
1.610
1.610
1.210
1.420
1.420
1,549,400
Apr 16, 2026
1.930
1.930
1.380
1.550
1.550
3,247,301
Apr 15, 2026
0.960
2.290
0.950
1.930
1.930
13,834,550
Apr 14, 2026
0.930
0.950
0.910
0.920
0.920
240,572
Apr 13, 2026
0.870
0.910
0.870
0.910
0.910
70,400
Apr 10, 2026
0.920
0.930
0.850
0.860
0.860
211,500
Apr 9, 2026
0.860
0.890
0.840
0.880
0.880
112,000
Apr 8, 2026
0.890
0.930
0.790
0.850
0.850
290,000
Apr 2, 2026
0.900
0.920
0.830
0.880
0.880
437,700
Apr 1, 2026
0.890
0.980
0.880
0.900
0.900
493,400
Mar 31, 2026
0.860
0.880
0.780
0.850
0.850
613,950
Mar 30, 2026
0.940
0.980
0.770
0.800
0.800
1,620,300
Mar 27, 2026
1.030
1.120
0.910
0.930
0.930
1,158,300
Mar 26, 2026
1.040
1.100
1.020
1.050
1.050
548,700
Mar 25, 2026
1.170
1.230
1.040
1.040
1.040
1,313,200
Mar 24, 2026
1.350
1.370
1.080
1.170
1.170
1,309,200
Mar 23, 2026
1.480
1.490
1.130
1.260
1.260
308,000
Mar 20, 2026
1.430
1.520
1.410
1.490
1.490
118,000
Mar 19, 2026
1.530
1.530
1.450
1.500
1.500
36,150
Mar 18, 2026
1.450
1.540
1.440
1.530
1.530
46,650
Mar 17, 2026
1.440
1.460
1.440
1.460
1.460
6,000
Mar 16, 2026
1.490
1.490
1.460
1.470
1.470
52,000
Mar 13, 2026
1.500
1.500
1.500
1.500
1.500
79,000
Mar 12, 2026
1.480
1.520
1.480
1.510
1.510
10,700
Mar 11, 2026
1.480
1.520
1.480
1.520
1.520
72,850
Mar 10, 2026
1.560
1.560
1.490
1.550
1.550
74,550
Mar 9, 2026
1.470
1.550
1.450
1.550
1.550
140,750
Mar 6, 2026
1.490
1.520
1.490
1.490
1.490
162,600
Mar 5, 2026
1.510
1.510
1.450
1.490
1.490
150,000
Mar 4, 2026
1.480
1.550
1.480
1.500
1.500
77,000
Mar 3, 2026
1.540
1.540
1.450
1.530
1.530
292,000
Mar 2, 2026
1.530
1.660
1.530
1.550
1.550
25,500
Feb 27, 2026
1.600
1.600
1.560
1.590
1.590
41,000
Feb 26, 2026
1.630
1.630
1.580
1.600
1.600
89,000
Feb 25, 2026
1.600
1.630
1.600
1.630
1.630
7,000
Feb 24, 2026
1.630
1.670
1.620
1.660
1.660
44,200
Feb 23, 2026
1.670
1.670
1.660
1.670
1.670
60,000
Feb 20, 2026
1.620
1.670
1.620
1.670
1.670
27,000
Feb 16, 2026
1.680
1.680
1.680
1.680
1.680
-
Feb 13, 2026
1.780
1.810
1.700
1.730
1.730
57,000
Feb 12, 2026
1.770
1.880
1.740
1.830
1.830
167,600
Feb 11, 2026
1.690
1.800
1.680
1.770
1.770
97,700
Feb 10, 2026
1.700
1.770
1.690
1.770
1.770
64,050
Feb 9, 2026
1.780
1.840
1.770
1.810
1.810
14,550
Feb 6, 2026
1.700
1.830
1.670
1.820
1.820
173,600
Feb 5, 2026
1.580
1.800
1.540
1.700
1.700
548,500
Feb 4, 2026
1.580
1.600
1.550
1.580
1.580
60,200
Feb 3, 2026
1.550
1.570
1.550
1.560
1.560
46,800
Feb 2, 2026
1.540
1.580
1.540
1.550
1.550
17,500
Jan 30, 2026
1.590
1.600
1.560
1.590
1.590
83,350
Jan 29, 2026
1.600
1.600
1.590
1.590
1.590
107,750
Jan 28, 2026
1.600
1.650
1.570
1.570
1.570
136,900
Jan 27, 2026
1.610
1.700
1.600
1.620
1.620
48,000
Jan 26, 2026
1.650
1.650
1.600
1.620
1.620
61,350
Jan 23, 2026
1.720
1.750
1.640
1.650
1.650
96,500
Jan 22, 2026
1.670
1.720
1.560
1.720
1.720
206,400
Jan 21, 2026
1.620
1.670
1.620
1.670
1.670
32,200
Jan 20, 2026
1.660
1.720
1.660
1.660
1.660
44,000
Jan 19, 2026
1.760
1.760
1.680
1.730
1.730
95,900
Jan 16, 2026
1.770
1.810
1.700
1.750
1.750
144,600
Jan 15, 2026
1.820
1.980
1.790
1.810
1.810
477,200
Jan 14, 2026
1.570
1.790
1.570
1.790
1.790
581,000
Jan 13, 2026
1.560
1.570
1.520
1.540
1.540
68,400
Jan 12, 2026
1.410
1.500
1.380
1.500
1.500
204,550
Jan 9, 2026
1.480
1.480
1.430
1.470
1.470
57,000
Jan 8, 2026
1.560
1.560
1.480
1.480
1.480
76,900
Jan 7, 2026
1.590
1.610
1.470
1.560
1.560
54,100
Jan 6, 2026
1.630
1.630
1.560
1.610
1.610
108,000
Jan 5, 2026
1.420
1.550
1.420
1.550
1.550
175,600
Jan 2, 2026
1.280
1.420
1.270
1.420
1.420
406,850
Dec 31, 2025
1.280
1.280
1.280
1.280
1.280
-
Dec 30, 2025
1.450
1.450
1.290
1.330
1.330
409,013
Dec 29, 2025
1.670
1.670
1.450
1.450
1.450
340,150
Dec 24, 2025
1.660
1.660
1.660
1.660
1.660
-
Dec 23, 2025
1.700
1.720
1.690
1.710
1.710
50,000
Dec 22, 2025
1.750
1.750
1.670
1.720
1.720
40,500
Dec 19, 2025
1.540
1.690
1.500
1.650
1.650
111,400
Dec 18, 2025
1.560
1.590
1.540
1.550
1.550
98,000
Dec 17, 2025
1.600
1.630
1.550
1.600
1.600
110,251
Dec 16, 2025
1.650
1.650
1.520
1.560
1.560
273,300
Dec 15, 2025
1.650
1.650
1.600
1.650
1.650
111,750
Dec 12, 2025
1.640
1.680
1.620
1.650
1.650
74,700
Dec 11, 2025
1.680
1.680
1.600
1.630
1.630
99,300
Dec 10, 2025
1.760
1.760
1.630
1.700
1.700
262,750
Dec 9, 2025
1.920
1.940
1.600
1.700
1.700
885,400
Dec 8, 2025
2.460
2.580
1.910
1.920
1.920
543,850
Dec 5, 2025
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
2.370
2.370
2.110
2.150
2.150
264,450
Dec 4, 2025
2.360
2.440
2.340
2.380
2.380
147,450
Dec 3, 2025
2.420
2.420
2.340
2.360
2.360
121,150
Dec 2, 2025
2.400
2.500
2.400
2.420
2.420
106,000
Dec 1, 2025
2.380
2.440
2.360
2.420
2.420
34,650
Nov 28, 2025
2.380
2.420
2.380
2.420
2.420
107,200
Nov 27, 2025
2.460
2.520
2.380
2.380
2.380
232,200
Nov 26, 2025
2.320
2.460
2.300
2.460
2.460
401,500
Nov 25, 2025
2.280
2.320
2.280
2.300
2.300
94,300
Nov 24, 2025
2.320
2.320
2.200
2.300
2.300
74,150
Nov 21, 2025
2.280
2.340
2.260
2.320
2.320
77,050
Nov 20, 2025
2.280
2.300
2.240
2.280
2.280
172,400
Nov 19, 2025
2.280
2.400
2.200
2.260
2.260
469,850
Nov 18, 2025
2.400
2.400
2.220
2.260
2.260
689,700
Nov 17, 2025
2.440
2.440
2.300
2.380
2.380
232,050
Nov 14, 2025
2.520
2.700
2.400
2.440
2.440
700,600
Nov 13, 2025
2.580
2.600
2.460
2.480
2.480
257,300
Nov 12, 2025
2.480
2.620
2.480
2.600
2.600
164,700
Nov 11, 2025
2.540
2.560
2.440
2.500
2.500
210,450
Nov 10, 2025
2.420
2.580
2.420
2.540
2.540
299,050
