Dark

FLJ
FLJ Group Limited
stock NASDAQ

Inactive

May 23, 2025

31.26USD+0.774%(+0.24)7,360

Pre-market

0.00USD-100.000%(-31.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	31.300000	31.300000	31.260000	31.260000	+0.774%	7,360	0.000%
2025-05-22	31.020000	31.020000	31.020000	31.020000	+3,685.235%	800	+0.774%
2024-05-29	0.770000	0.900000	0.711118	0.819500	+8.947%	527,869	+3,714.521%
2024-05-28	0.779500	0.789551	0.701000	0.752200	-0.410%	248,721	+4,055.810%
2024-05-24	0.803800	0.879900	0.730000	0.755300	-6.880%	364,158	+4,038.753%
2024-05-23	0.907500	0.934300	0.781000	0.811100	-17.235%	668,806	+3,754.025%
2024-05-22	1.000000	1.090000	0.861000	0.980000	-14.035%	1,426,405	+3,089.796%
2024-05-21	0.749900	1.670000	0.741100	1.140000	+46.718%	27,796,318	+2,642.105%
2024-05-20	1.110000	1.200000	0.751200	0.777000	-49.871%	4,799,572	+3,923.166%
2024-05-17	0.897500	2.750000	0.700000	1.550000	+222.984%	57,313,219	+1,916.774%
2024-05-16	0.464200	0.479900	0.438800	0.479900	+5.938%	21,188	+6,413.857%
2024-05-15	0.421000	0.480000	0.421000	0.453000	+7.806%	141,933	+6,800.662%
2024-05-14	0.410000	0.438000	0.410000	0.420200	+3.727%	37,370	+7,339.315%
2024-05-13	0.395000	0.444600	0.380200	0.405100	+2.583%	100,723	+7,616.613%
2024-05-10	0.389700	0.421865	0.380800	0.394900	-1.546%	34,200	+7,815.928%
2024-05-09	0.390000	0.403300	0.380200	0.401100	+3.643%	14,933	+7,693.568%
2024-05-08	0.398000	0.402000	0.380000	0.387000	-3.056%	63,529	+7,977.519%
2024-05-07	0.399000	0.404000	0.384600	0.399200	-0.200%	37,819	+7,730.661%
2024-05-06	0.380000	0.466400	0.380000	0.400000	-5.370%	90,143	+7,715.000%
2024-05-03	0.520000	0.520100	0.373200	0.422700	-17.312%	342,460	+7,295.316%
2024-05-02	0.527000	0.543337	0.508000	0.511200	-3.493%	41,579	+6,015.023%
2024-05-01	0.524800	0.570000	0.500500	0.529700	+0.934%	174,351	+5,801.454%
2024-04-30	0.547000	0.560000	0.515000	0.524800	-1.815%	92,468	+5,856.555%
2024-04-29	0.570000	0.595000	0.530000	0.534500	-2.818%	751,537	+5,748.457%
2024-04-26	0.570100	0.588300	0.550000	0.550000	-5.172%	1,432,798	+5,583.636%
2024-04-25	0.570000	0.608000	0.549400	0.580000	+2.167%	17,573	+5,289.655%
2024-04-24	0.579700	0.620000	0.558800	0.567700	-2.070%	9,785	+5,406.429%
2024-04-23	0.574200	0.650000	0.565100	0.579700	-0.909%	82,767	+5,292.444%
2024-04-22	0.590000	0.620000	0.550400	0.585017	+6.289%	204,080	+5,243.434%
2024-04-19	0.520000	0.600000	0.501600	0.550400	+2.362%	96,372	+5,579.506%
2024-04-18	0.533000	0.603892	0.530000	0.537700	-3.100%	30,469	+5,713.651%
2024-04-17	0.592550	0.592550	0.540000	0.554900	-5.949%	13,302	+5,533.447%
2024-04-16	0.593300	0.593300	0.536000	0.590000	+4.112%	16,986	+5,198.305%
2024-04-15	0.560600	0.590600	0.560600	0.566700	-0.579%	18,068	+5,416.146%
2024-04-12	0.586600	0.599000	0.560000	0.570000	-2.797%	15,960	+5,384.211%
2024-04-11	0.550000	0.619000	0.550000	0.586400	+0.034%	31,790	+5,230.832%
2024-04-10	0.650001	0.676990	0.514900	0.586200	-11.182%	101,905	+5,232.651%
2024-04-09	0.664751	0.677000	0.640000	0.660000	-1.463%	25,656	+4,636.364%
2024-04-08	0.640000	0.677800	0.640000	0.669800	+4.656%	35,899	+4,567.065%
2024-04-05	0.645440	0.680000	0.630000	0.640000	-4.478%	40,542	+4,784.375%
2024-04-04	0.677500	0.691800	0.667400	0.670000	-2.899%	19,102	+4,565.672%
2024-04-03	0.740000	0.740000	0.670000	0.690000	-4.233%	43,573	+4,430.435%
2024-04-02	0.692700	0.740000	0.692700	0.720500	-1.274%	29,087	+4,238.654%
2024-04-01	0.773800	0.773800	0.673100	0.729800	-0.314%	30,791	+4,183.365%
2024-03-28	0.670000	0.740000	0.650100	0.732100	+9.269%	193,411	+4,169.908%
2024-03-27	0.680000	0.716000	0.662550	0.670000	+1.285%	58,938	+4,565.672%
2024-03-26	0.650000	0.694473	0.642000	0.661500	+3.359%	21,036	+4,625.624%
2024-03-25	0.690000	0.700000	0.640000	0.640000	-7.246%	90,051	+4,784.375%
2024-03-22	0.700000	0.720000	0.662000	0.690000	0.000%	28,816	+4,430.435%
2024-03-21	0.705500	0.705500	0.650500	0.690000	+7.644%	67,731	+4,430.435%
2024-03-20	0.657700	0.694100	0.640000	0.641000	-2.361%	38,396	+4,776.755%
2024-03-19	0.683000	0.688000	0.630000	0.656500	-1.722%	34,703	+4,661.615%
2024-03-18	0.670000	0.742900	0.650000	0.668000	+1.366%	35,840	+4,579.641%
2024-03-15	0.650000	0.678000	0.640000	0.659000	+2.776%	22,401	+4,643.551%
2024-03-14	0.640000	0.666000	0.630800	0.641200	-0.589%	24,687	+4,775.234%
2024-03-13	0.668700	0.675000	0.631000	0.645000	-3.544%	59,478	+4,746.512%
2024-03-12	0.641700	0.700000	0.641700	0.668700	-1.517%	44,026	+4,574.742%
2024-03-11	0.708900	0.718900	0.650000	0.679000	-0.571%	31,267	+4,503.829%
2024-03-08	0.702000	0.702000	0.650500	0.682900	-0.885%	86,141	+4,477.537%
2024-03-07	0.698800	0.698800	0.631000	0.689000	+3.516%	101,665	+4,437.010%
2024-03-06	0.730000	0.730000	0.649500	0.665600	-0.120%	43,328	+4,596.514%
2024-03-05	0.748800	0.772100	0.666400	0.666400	-10.992%	189,873	+4,590.876%
2024-03-04	0.800000	0.800100	0.712800	0.748700	-5.348%	100,362	+4,075.237%
2024-03-01	0.707800	0.870000	0.702000	0.791000	+6.877%	342,083	+3,851.960%
2024-02-29	0.749900	0.770000	0.711200	0.740100	+1.342%	128,987	+4,123.754%
2024-02-28	0.720000	0.759999	0.720000	0.730300	-0.646%	58,387	+4,180.433%
2024-02-27	0.756000	0.759999	0.720000	0.735050	+4.857%	51,094	+4,152.772%
2024-02-26	0.678500	0.720000	0.670000	0.701000	+3.088%	142,223	+4,359.344%
2024-02-23	0.764000	0.810000	0.680000	0.680000	-10.644%	209,655	+4,497.059%
2024-02-22	0.868300	0.868300	0.705500	0.761000	-13.523%	395,870	+4,007.753%
2024-02-21	0.890200	0.950600	0.801500	0.880000	-8.228%	127,602	+3,452.273%
2024-02-20	1.100000	1.100000	0.891100	0.958900	-18.378%	379,182	+3,159.985%
2024-02-16	0.948000	1.250000	0.910000	1.174800	+26.323%	1,313,053	+2,560.878%
2024-02-15	0.858000	0.987100	0.830000	0.930000	+14.815%	390,599	+3,261.290%
2024-02-14	0.790100	0.830200	0.747700	0.810000	+2.525%	93,596	+3,759.259%
2024-02-13	0.830000	0.830101	0.755000	0.790050	-4.813%	58,651	+3,856.712%
2024-02-12	0.750300	0.830000	0.750100	0.830000	+6.410%	62,384	+3,666.265%
2024-02-09	0.846000	0.846000	0.757318	0.780000	-2.500%	89,463	+3,907.692%
2024-02-08	0.760000	0.829000	0.716400	0.800000	+12.676%	207,203	+3,807.500%
2024-02-07	0.719800	0.740000	0.685000	0.710000	-0.084%	85,864	+4,302.817%
2024-02-06	0.677800	0.748499	0.677800	0.710600	+5.430%	48,851	+4,299.099%
2024-02-05	0.735600	0.760000	0.670300	0.674000	-8.796%	52,356	+4,537.982%
2024-02-02	0.773400	0.773449	0.701000	0.739000	-0.885%	31,653	+4,130.041%
2024-02-01	0.784000	0.786999	0.745600	0.745600	-3.294%	23,756	+4,092.597%
2024-01-31	0.786800	0.820000	0.770000	0.771000	-3.383%	74,632	+3,954.475%
2024-01-30	0.751800	0.799899	0.751800	0.798000	+1.656%	36,800	+3,817.293%
2024-01-29	0.780000	0.800000	0.751000	0.785000	+4.583%	31,187	+3,882.166%
2024-01-26	0.798100	0.810100	0.750000	0.750600	-3.769%	27,322	+4,064.668%
2024-01-25	0.703200	0.819500	0.700600	0.780000	+4.656%	231,891	+3,907.692%
2024-01-24	0.730000	0.760000	0.716000	0.745300	-3.208%	155,048	+4,094.284%
2024-01-23	0.733700	0.789000	0.681000	0.770000	+0.191%	1,408,461	+3,959.740%
2024-01-22	0.680000	0.768529	0.650000	0.768529	+15.481%	132,019	+3,967.511%
2024-01-19	0.679600	0.690000	0.640001	0.665500	-7.351%	88,350	+4,597.220%
2024-01-18	0.790000	0.800000	0.650000	0.718300	-10.770%	137,649	+4,251.942%
2024-01-17	0.900000	0.900000	0.800000	0.805000	-9.551%	137,172	+3,783.230%
2024-01-16	0.900000	0.960000	0.860200	0.890000	-7.292%	142,869	+3,412.360%
2024-01-12	1.010000	1.020000	0.940000	0.960000	-5.882%	132,423	+3,156.250%
2024-01-11	1.050000	1.050000	0.930001	1.020000	-0.971%	213,453	+2,964.706%
2024-01-10	1.040000	1.080000	0.999000	1.030000	-1.905%	173,947	+2,934.951%
2024-01-09	1.140000	1.140000	0.850000	1.050000	-4.545%	398,295	+2,877.143%
2024-01-08	1.120000	1.150000	1.080000	1.100000	-4.348%	550,960	+2,741.818%
2024-01-05	1.360000	1.380000	1.100000	1.150000	-15.441%	686,227	+2,618.261%
2024-01-04	1.590000	1.590000	1.350000	1.360000	-15.528%	362,487	+2,198.529%
2024-01-03	1.510000	1.670000	1.500000	1.610000	+1.899%	753,779	+1,841.615%
2024-01-02	1.620000	1.830100	1.510000	1.580000	-21.000%	1,307,631	+1,878.481%
2023-12-29	1.730000	2.260000	1.420000	2.000000	+44.928%	21,569,331	+1,463.000%
2023-12-28	1.180000	1.400000	1.180000	1.380000	+15.000%	1,644,697	+2,165.217%
2023-12-27	1.240000	1.320000	1.180100	1.200000	-4.000%	174,731	+2,505.000%
2023-12-26	1.200000	1.330000	1.180000	1.250000	+5.042%	206,264	+2,400.800%
2023-12-22	1.190000	1.240000	1.190000	1.190000	-4.032%	60,419	+2,526.891%
2023-12-21	1.230000	1.280000	1.150000	1.240000	-3.125%	123,413	+2,420.968%
2023-12-20	1.180000	1.330000	1.130000	1.280000	+8.936%	367,060	+2,342.188%
2023-12-19	1.230000	1.240000	1.155000	1.175000	-6.000%	240,207	+2,560.426%
2023-12-18	1.320000	1.320000	1.195000	1.250000	-6.015%	90,999	+2,400.800%
2023-12-15	1.350000	1.350000	1.252400	1.330000	+6.400%	90,268	+2,250.376%
2023-12-14	1.190000	1.320000	1.180000	1.250000	+5.932%	164,399	+2,400.800%
2023-12-13	1.040000	1.190000	1.040000	1.180000	+6.306%	286,346	+2,549.153%
2023-12-12	1.270000	1.310000	1.040200	1.110000	-17.164%	383,036	+2,716.216%
2023-12-11	1.250000	1.390000	1.250000	1.340000	-11.258%	593,256	+2,232.836%
2023-12-08	2.220000	2.330000	1.300100	1.510000	-23.737%	6,762,355	+1,970.199%
2023-12-07	4.950000	4.950000	1.890000	1.980000	-56.617%	1,107,131	+1,478.788%
2023-12-06	4.880000	4.900000	4.524000	4.564000	-4.118%	32,325	+584.926%
2023-12-05	4.640000	4.840000	4.600000	4.760000	-0.833%	41,916	+556.723%
2023-12-04	6.240000	6.552000	4.456000	4.800000	+4.621%	135,035	+551.250%
2023-12-01	4.228000	4.640000	4.216000	4.588000	+6.599%	46,115	+581.343%
2023-11-30	4.276000	4.796000	4.080000	4.304000	-5.448%	69,363	+626.301%
2023-11-29	4.844000	4.944000	4.440000	4.552000	-11.715%	62,955	+586.731%
2023-11-28	5.056000	5.360000	4.280000	5.156000	-4.519%	143,463	+506.284%
2023-11-27	5.692000	6.120000	5.200000	5.400000	-14.013%	268,459	+478.889%
2023-11-24	11.200000	11.200000	6.040000	6.280000	+45.236%	1,930,165	+397.771%
2023-11-22	4.368000	4.376000	3.888000	4.324000	-1.369%	269,970	+622.942%
2023-11-21	4.400000	4.400000	4.204000	4.384000	+2.048%	2,780	+613.047%
2023-11-20	4.600000	4.600000	4.012000	4.296000	+0.845%	8,141	+627.654%
2023-11-17	4.200000	4.360000	3.940000	4.260000	-2.294%	14,943	+633.803%
2023-11-16	4.640000	4.772000	4.044000	4.360000	-2.592%	14,677	+616.972%
2023-11-15	4.820000	4.860000	4.004000	4.476000	-13.724%	31,457	+598.391%
2023-11-14	5.444000	5.452000	4.920000	5.188000	-3.997%	13,097	+502.544%
2023-11-13	5.368000	5.640000	5.200000	5.404000	-3.500%	14,242	+478.460%
2023-11-10	5.768000	5.768000	5.000000	5.600000	-8.973%	35,862	+458.214%
2023-11-09	7.200000	7.996000	6.088000	6.152000	-18.624%	63,149	+408.127%
2023-11-08	7.600000	7.956000	7.428000	7.560000	-5.405%	22,961	+313.492%
2023-11-07	8.992000	9.144000	7.744000	7.992000	-14.249%	18,491	+291.141%
2023-11-06	9.192000	9.320000	8.800000	9.320000	+1.393%	8,105	+235.408%
2023-11-03	9.120000	9.392000	8.800000	9.192000	+2.773%	9,389	+240.078%
2023-11-02	9.980000	9.980000	8.800000	8.944000	-0.312%	5,114	+249.508%
2023-11-01	9.600000	10.440000	8.168000	8.972000	-10.280%	31,044	+248.417%
2023-10-31	10.464000	11.244000	9.724000	10.000000	-12.618%	11,390	+212.600%
2023-10-30	11.584000	12.000000	10.940000	11.444000	+0.386%	14,098	+173.156%
2023-10-27	11.692000	12.796000	10.992000	11.400000	+9.195%	22,690	+174.211%
2023-10-26	12.460000	14.200000	8.800000	10.440000	-23.258%	79,354	+199.425%
2023-10-25	14.400000	15.392000	13.200000	13.604000	-2.773%	55,408	+129.785%
2023-10-24	14.264000	15.588000	10.800000	13.992000	+4.919%	100,382	+123.413%
2023-10-23	12.000000	13.600000	12.000000	13.336000	+16.167%	41,588	+134.403%
2023-10-20	9.888000	12.000000	9.888000	11.480000	+31.050%	62,744	+172.300%
2023-10-19	11.308000	11.372000	8.000000	8.760000	-15.769%	55,595	+256.849%
2023-10-18	10.988000	10.988000	10.172000	10.400000	+11.111%	30,947	+200.577%
2023-10-17	9.360000	11.168000	9.200000	9.360000	+12.500%	51,925	+233.974%
2023-10-16	9.040000	9.400000	7.644000	8.320000	-9.565%	106,969	+275.721%
2023-10-13	12.400000	13.060000	8.152000	9.200000	-31.953%	60,293	+239.783%
2023-10-12	11.200000	13.600000	10.244000	13.520000	+21.583%	22,270	+131.213%
2023-10-11	11.040000	12.000000	9.840000	11.120000	+5.343%	34,658	+181.115%
2023-10-10	11.200000	12.000000	10.080000	10.556000	-9.344%	35,094	+196.135%
2023-10-09	10.840000	11.996000	10.088000	11.644000	+7.417%	10,172	+168.464%
2023-10-06	9.692000	10.840000	9.600000	10.840000	+5.818%	37,205	+188.376%
2023-10-05	10.000000	10.756000	9.620000	10.244000	+5.045%	56,929	+205.154%
2023-10-04	9.240000	9.796000	9.200000	9.752000	+8.888%	68,177	+220.550%
2023-10-03	9.600000	9.600000	8.400000	8.956000	+1.726%	8,199	+249.040%
2023-10-02	10.000000	10.000000	8.800000	8.804000	-2.134%	15,057	+255.066%
2023-09-29	8.400000	10.000000	7.968000	8.996000	+2.882%	55,970	+247.488%
2023-09-28	7.392000	11.000000	6.800400	8.744000	+33.293%	164,728	+257.502%
2023-09-27	9.196000	10.760900	6.000000	6.560000	-28.696%	111,159	+376.524%
2023-09-26	8.200000	9.308000	8.016000	9.200000	+10.153%	7,615	+239.783%
2023-09-25	8.856000	9.196000	8.016000	8.352000	-7.324%	12,427	+274.282%
2023-09-22	14.000000	14.600000	8.012000	9.012000	-28.815%	90,987	+246.871%
2023-09-21	13.492000	13.744000	12.187600	12.660000	-1.094%	25,215	+146.919%
2023-09-20	12.612000	14.000000	12.004400	12.800000	+6.242%	6,994	+144.219%
2023-09-19	12.396000	12.800000	12.000000	12.048000	-2.839%	2,244	+159.462%
2023-09-18	12.396000	13.680000	12.080000	12.400000	-9.357%	5,458	+152.097%
2023-09-15	11.600000	16.280000	10.640000	13.680000	+25.643%	52,938	+128.509%
2023-09-14	10.340000	11.600000	9.924000	10.888000	+9.405%	16,068	+187.105%
2023-09-13	10.480000	10.600000	9.756000	9.952000	-5.038%	1,476	+214.108%
2023-09-12	10.624000	10.720000	9.756000	10.480000	-1.836%	1,107	+198.282%
2023-09-11	9.660000	11.200000	8.876000	10.676000	+17.733%	12,118	+192.806%
2023-09-08	8.516000	9.488000	8.484000	9.068000	-3.367%	6,716	+244.729%
2023-09-07	11.392000	11.760000	8.760000	9.384000	-6.235%	32,582	+233.120%
2023-09-06	10.400000	11.596000	8.144000	10.008000	+25.100%	199,764	+212.350%
2023-09-05	7.040000	8.000000	6.408000	8.000000	+11.111%	154,820	+290.750%
2023-09-01	7.360000	7.600000	6.820000	7.200000	-0.498%	63,388	+334.167%
2023-08-31	6.440000	8.000000	6.152000	7.236000	-5.338%	3,167	+332.007%
2023-08-30	7.604000	8.000000	6.924000	7.644000	-4.450%	2,985	+308.948%
2023-08-29	8.400000	8.400000	6.592000	8.000000	+2.564%	3,347	+290.750%
2023-08-28	7.800000	8.400000	7.200000	7.800000	+2.632%	2,151	+300.769%
2023-08-25	7.168000	7.600000	7.000000	7.600000	0.000%	1,039	+311.316%
2023-08-24	7.604000	8.288000	6.000000	7.600000	-0.053%	5,173	+311.316%
2023-08-23	7.600000	8.200000	7.600000	7.604000	+0.053%	4,294	+311.099%
2023-08-22	7.604000	7.800000	7.600000	7.600000	0.000%	2,176	+311.316%
2023-08-21	7.932000	8.080000	7.520000	7.600000	+0.423%	3,723	+311.316%
2023-08-18	7.360000	8.172000	7.044000	7.568000	+0.745%	4,414	+313.055%
2023-08-17	7.608000	8.104000	7.020000	7.512000	-1.158%	3,742	+316.134%
2023-08-16	7.564000	8.200000	7.300000	7.600000	-2.514%	1,730	+311.316%
2023-08-15	7.200000	8.196000	7.200000	7.796000	+0.620%	976	+300.975%
2023-08-14	8.496000	8.496000	7.004000	7.748000	-4.109%	69,593	+303.459%
2023-08-11	8.520000	8.520000	7.804000	8.080000	-8.015%	3,797	+286.881%
2023-08-10	8.720000	8.960000	8.080000	8.784000	+6.602%	2,379	+255.874%
2023-08-09	8.760000	8.760000	8.240000	8.240000	-6.787%	998	+279.369%
2023-08-08	8.960000	8.960000	8.400000	8.840000	+0.683%	1,383	+253.620%
2023-08-07	9.160000	9.160000	8.488000	8.780000	-0.068%	924	+256.036%
2023-08-04	8.880000	9.196000	8.500000	8.786000	-4.500%	6,909	+255.793%
2023-08-03	9.520000	9.520000	8.400000	9.200000	-2.954%	3,474	+239.783%
2023-08-02	9.680000	9.716000	8.064000	9.480000	-1.250%	2,626	+229.747%
2023-08-01	9.640000	9.640000	9.000000	9.600000	-1.194%	2,704	+225.625%
2023-07-31	9.600000	9.756000	9.204000	9.716000	+1.208%	3,140	+221.737%
2023-07-28	8.520000	10.280000	8.484000	9.600000	+6.952%	7,335	+225.625%
2023-07-27	9.360000	9.360000	8.480000	8.976000	-1.579%	2,851	+248.262%
2023-07-26	8.800000	9.592000	8.404000	9.120000	+5.021%	10,030	+242.763%
2023-07-25	8.600000	8.796000	8.204000	8.684000	-1.318%	1,835	+259.972%
2023-07-24	8.200000	8.800000	8.200000	8.800000	+4.762%	4,501	+255.227%
2023-07-21	8.880000	8.880000	8.044000	8.400000	-2.326%	3,662	+272.143%
2023-07-20	8.396000	8.800000	8.020000	8.600000	+2.430%	3,170	+263.488%
2023-07-19	8.380000	8.476000	8.000000	8.396000	-0.944%	10,425	+272.320%
2023-07-18	8.760000	8.800000	8.004000	8.476000	-2.079%	5,881	+268.806%
2023-07-17	8.840000	9.616000	8.064000	8.656000	-9.796%	10,687	+261.137%
2023-07-14	9.676000	9.756000	8.140000	9.596000	-0.868%	27,940	+225.761%
2023-07-13	10.080000	10.600000	9.624000	9.680000	-10.304%	27,385	+222.934%
2023-07-12	18.396000	23.600000	9.268000	10.792000	-8.231%	389,861	+189.659%
2023-07-11	12.120000	12.200000	11.400000	11.760000	-4.545%	46,177	+165.816%
2023-07-10	12.360000	12.431200	11.560000	12.320000	+4.301%	1,128	+153.734%
2023-07-07	12.612000	12.624000	11.800000	11.812000	-3.811%	3,256	+164.646%
2023-07-06	12.256000	12.440000	11.600000	12.280000	-3.611%	1,178	+154.560%
2023-07-05	12.052000	12.800000	11.881100	12.740000	-0.438%	974	+145.369%
2023-07-03	12.360000	12.800000	12.004000	12.796000	+7.710%	1,279	+144.295%
2023-06-30	12.360000	12.400000	11.688000	11.880000	-7.188%	1,900	+163.131%
2023-06-29	12.800000	12.800000	11.836000	12.800000	0.000%	1,528	+144.219%
2023-06-28	11.616000	13.500000	11.616000	12.800000	+3.761%	7,597	+144.219%
2023-06-27	12.760000	12.840000	12.000000	12.336000	-0.516%	1,259	+153.405%
2023-06-26	12.800000	13.196000	11.400000	12.400000	-2.973%	3,720	+152.097%
2023-06-23	12.796000	12.800000	12.000000	12.780000	+2.077%	1,678	+144.601%
2023-06-22	12.072000	13.672000	11.748000	12.520000	+0.968%	1,240	+149.681%
2023-06-21	12.872000	12.924000	12.000000	12.400000	-0.990%	1,093	+152.097%
2023-06-20	12.400000	13.148000	12.400000	12.524000	-4.804%	1,466	+149.601%
2023-06-16	13.960000	13.972000	11.174900	13.156000	-0.664%	6,740	+137.610%
2023-06-15	12.528000	14.396000	12.528000	13.244000	-0.030%	3,562	+136.031%
2023-06-14	16.116000	16.340000	11.116000	13.248000	-18.242%	22,755	+135.960%
2023-06-13	17.800000	18.400000	15.640000	16.204000	-5.791%	3,282	+92.915%
2023-06-12	16.396000	17.200000	15.332000	17.200000	+12.184%	4,170	+81.744%
2023-06-09	15.580000	15.596000	14.420000	15.332000	-1.516%	1,225	+103.887%
2023-06-08	16.080000	18.400000	14.800000	15.568000	-8.316%	4,779	+100.797%
2023-06-07	16.892000	18.568000	16.892000	16.980000	+0.545%	1,773	+84.099%
2023-06-06	18.668000	19.600000	16.080000	16.888000	-5.145%	2,625	+85.102%
2023-06-05	15.784000	18.000000	15.784000	17.804000	+17.132%	2,725	+75.579%
2023-06-02	14.812000	16.412000	14.088000	15.200000	+2.675%	6,708	+105.658%
2023-06-01	14.400000	15.560000	13.680000	14.804000	+0.135%	2,845	+111.159%
2023-05-31	14.784000	15.592000	14.000000	14.784000	+1.538%	1,920	+111.445%
2023-05-30	14.400000	15.592000	13.604000	14.560000	+5.446%	4,542	+114.698%
2023-05-26	14.444000	15.992000	12.820400	13.808000	-11.804%	3,430	+126.390%
2023-05-25	16.200000	16.800000	14.400000	15.656000	-0.911%	2,215	+99.668%
2023-05-24	16.000000	16.400000	15.600000	15.800000	-1.250%	1,807	+97.848%
2023-05-23	16.400000	17.988000	15.824000	16.000000	-6.520%	4,171	+95.375%
2023-05-22	16.400000	18.648000	16.108000	17.116000	+3.108%	3,021	+82.636%
2023-05-19	19.740000	19.740000	16.000000	16.600000	-9.841%	4,543	+88.313%
2023-05-18	20.000000	20.796000	17.608000	18.412000	-12.507%	3,454	+69.781%
2023-05-17	20.000000	23.200000	19.280000	21.044000	+11.770%	6,905	+48.546%
2023-05-16	22.000000	24.000000	17.252000	18.828000	-16.543%	14,933	+66.029%
2023-05-15	30.000000	32.000000	22.000000	22.560000	-26.753%	15,225	+38.564%
2023-05-12	51.200000	60.000000	28.000000	30.800000	-30.631%	67,199	+1.494%
2023-05-11	42.000000	44.400000	36.400000	44.400000	+8.824%	9,867	-29.595%
2023-05-10	39.600000	42.400000	38.800000	40.800000	-3.774%	1,235	-23.382%
2023-05-09	36.000000	42.400000	32.648800	42.400000	+23.256%	1,531	-26.274%
2023-05-08	36.396000	36.396000	32.400000	34.400000	-8.511%	388	-9.128%
2023-05-05	34.800000	37.600000	30.000000	37.600000	+14.648%	3,143	-16.862%
2023-05-04	31.600000	33.412000	30.444000	32.796000	-2.393%	592	-4.683%
2023-05-03	31.600000	39.200000	30.128000	33.600000	+6.329%	3,587	-6.964%
2023-05-02	30.740000	31.600000	28.300000	31.600000	+3.675%	2,243	-1.076%
2023-05-01	29.600000	32.000000	28.924000	30.480000	+5.394%	2,025	+2.559%
2023-04-28	29.200000	29.600000	26.000000	28.920000	+10.805%	1,164	+8.091%
2023-04-27	27.600000	27.600000	24.000000	26.100000	+8.461%	469	+19.770%
2023-04-26	25.600000	28.000000	23.676000	24.064000	-2.952%	148	+29.904%
2023-04-25	26.544000	29.596000	24.040000	24.796000	+6.861%	604	+26.069%
2023-04-24	25.140000	25.668000	23.204000	23.204000	-6.886%	1,789	+34.718%
2023-04-21	28.400000	28.400000	24.240000	24.920000	-8.382%	997	+25.441%
2023-04-20	27.840000	31.108000	26.800000	27.200000	-5.556%	2,493	+14.926%
2023-04-19	29.600000	29.600000	28.000000	28.800000	+3.463%	594	+8.542%
2023-04-18	28.800000	30.000000	26.808000	27.836000	-0.572%	929	+12.301%
2023-04-17	30.072000	31.200000	27.604000	27.996000	-9.981%	1,299	+11.659%
2023-04-14	31.600000	33.000000	30.028000	31.100000	-2.813%	2,182	+0.514%
2023-04-13	31.600000	33.900000	28.400000	32.000000	+2.551%	1,983	-2.313%
2023-04-12	29.604000	31.600000	29.604000	31.204000	+5.405%	810	+0.179%
2023-04-11	25.168000	32.000000	24.004000	29.604000	+8.838%	1,694	+5.594%
2023-04-10	28.800000	31.760000	21.224000	27.200000	-9.333%	11,959	+14.926%
2023-04-06	29.000000	31.200000	28.000000	30.000000	-0.912%	878	+4.200%
2023-04-05	29.404000	31.200000	27.980000	30.276000	+6.366%	773	+3.250%
2023-04-04	30.032000	31.232000	27.520000	28.464000	-4.316%	1,231	+9.823%
2023-04-03	29.996000	31.772000	28.000000	29.748000	+1.737%	1,153	+5.083%
2023-03-31	32.400000	32.400000	28.400000	29.240000	-6.282%	1,566	+6.908%
2023-03-30	35.200000	36.400000	31.200000	31.200000	-11.364%	2,124	+0.192%
2023-03-29	36.964000	39.200000	34.000000	35.200000	0.000%	1,224	-11.193%
2023-03-28	42.000000	44.800000	33.180000	35.200000	-17.757%	10,200	-11.193%
2023-03-27	40.000000	44.000000	40.000000	42.800000	+4.902%	31,658	-26.963%
2023-03-24	42.400000	42.800000	40.000000	40.800000	-4.673%	778	-23.382%
2023-03-23	44.400000	45.200000	42.000000	42.800000	+7.000%	959	-26.963%
2023-03-22	44.800000	47.600000	39.888000	40.000000	-7.407%	2,650	-21.850%
2023-03-21	43.800000	45.200000	43.200000	43.200000	-1.818%	544	-27.639%
2023-03-20	42.000000	45.600000	42.000000	44.000000	+1.852%	416	-28.955%
2023-03-17	44.800000	49.000000	42.000000	43.200000	-9.244%	1,986	-27.639%
2023-03-16	48.000000	54.000000	45.600000	47.600000	-0.833%	2,118	-34.328%
2023-03-15	46.800000	50.548000	46.000000	48.000000	+1.695%	511	-34.875%
2023-03-14	49.600000	52.000000	45.600000	47.200000	-0.840%	1,619	-33.771%
2023-03-13	45.200000	51.600000	45.200000	47.600000	+2.586%	2,247	-34.328%
2023-03-10	46.000000	47.200000	44.000000	46.400000	+5.455%	1,985	-32.629%
2023-03-09	46.000000	50.736000	44.000000	44.000000	-0.901%	4,166	-28.955%
2023-03-08	46.400000	47.200000	44.400000	44.400000	-2.632%	1,242	-29.595%
2023-03-07	45.600000	47.200000	44.400000	45.600000	+3.636%	1,646	-31.447%
2023-03-06	47.248000	48.800000	44.000000	44.000000	-6.780%	2,434	-28.955%
2023-03-03	49.600000	53.000000	44.400000	47.200000	-7.813%	3,332	-33.771%
2023-03-02	52.800000	53.200000	48.800000	51.200000	-0.775%	1,129	-38.945%
2023-03-01	46.000000	52.800000	46.000000	51.600000	+13.158%	3,338	-39.419%
2023-02-28	56.400000	56.752000	44.000000	45.600000	-14.925%	11,385	-31.447%
2023-02-27	56.000000	56.000000	52.400000	53.600000	+0.752%	1,177	-41.679%
2023-02-24	59.200000	59.200000	52.400000	53.200000	-6.338%	2,303	-41.241%
2023-02-23	56.800000	63.600000	56.000000	56.800000	+0.709%	2,221	-44.965%
2023-02-22	60.000000	64.400000	52.400000	56.400000	-10.191%	5,312	-44.574%
2023-02-21	93.200000	93.200000	60.128000	62.800000	-32.906%	9,050	-50.223%
2023-02-17	90.800000	106.000000	90.800000	93.600000	-0.426%	15,562	-66.603%
2023-02-16	86.800000	102.000000	86.800000	94.000000	+3.982%	10,115	-66.745%
2023-02-15	78.400000	93.600000	76.040000	90.400000	+7.619%	7,698	-65.420%
2023-02-14	76.800000	86.000000	76.000000	84.000000	+14.130%	10,820	-62.786%
2023-02-13	59.600000	74.800000	59.600000	73.600000	+16.456%	11,089	-57.527%
2023-02-10	46.000000	63.200000	44.004000	63.200000	+43.636%	16,342	-50.538%
2023-02-09	47.940000	49.200000	42.800000	44.000000	-9.091%	7,218	-28.955%
2023-02-08	50.800000	51.600000	47.600000	48.400000	0.000%	873	-35.413%
2023-02-07	53.600000	55.200000	45.200000	48.400000	-9.023%	1,953	-35.413%
2023-02-06	62.400000	63.200000	53.200000	53.200000	-11.333%	1,829	-41.241%
2023-02-03	56.400000	63.600000	56.168000	60.000000	+6.383%	3,484	-47.900%
2023-02-02	53.600000	59.200000	53.600000	56.400000	+6.015%	2,861	-44.574%
2023-02-01	58.000000	59.600000	52.000000	53.200000	-10.135%	4,603	-41.241%
2023-01-31	59.600000	61.800000	58.000000	59.200000	-0.671%	2,603	-47.196%
2023-01-30	61.600000	64.000000	54.000000	59.600000	-9.146%	9,752	-47.550%
2023-01-27	77.600000	77.600000	64.000000	65.600000	-15.897%	6,612	-52.348%
2023-01-26	89.600000	89.600000	74.800000	78.000000	-12.556%	29,199	-59.923%
2023-01-25	92.400000	93.600000	86.000000	89.200000	-3.463%	72,388	-64.955%
2023-01-24	106.400000	108.800000	84.000000	92.400000	-13.158%	107,518	-66.169%
2023-01-23	130.000000	136.000000	102.800000	106.400000	+5.556%	97,481	-70.620%
2023-01-20	106.000000	106.800000	96.800000	100.800000	-6.667%	12,298	-68.988%
2023-01-19	114.800000	117.600000	102.400000	108.000000	-3.915%	11,566	-71.056%
2023-01-18	114.800000	118.800000	110.000000	112.400000	-1.404%	13,346	-72.189%
2023-01-17	112.000000	119.200000	108.400000	114.000000	+1.064%	10,861	-72.579%
2023-01-13	109.200000	114.000000	107.200000	112.800000	+2.920%	10,272	-72.287%
2023-01-12	109.200000	111.200000	104.000000	109.600000	+1.481%	10,622	-71.478%
2023-01-11	104.000000	116.400000	104.000000	108.000000	+1.887%	9,797	-71.056%
2023-01-10	107.200000	112.000000	101.400000	106.000000	-1.119%	8,188	-70.509%
2023-01-09	113.200000	125.200000	98.000000	107.200000	-6.620%	21,463	-70.840%
2023-01-06	113.200000	124.000000	104.800000	114.800000	+3.423%	20,217	-72.770%
2023-01-05	154.768000	162.400000	96.400000	111.000000	+0.181%	79,991	-71.838%
2023-01-04	108.400000	112.400000	101.600000	110.800000	-1.071%	29,595	-71.787%
2023-01-03	96.800000	116.000000	90.400000	112.000000	+13.821%	27,703	-72.089%
2022-12-30	105.600000	116.000000	91.200000	98.400000	-5.917%	16,429	-68.232%
2022-12-29	115.200000	116.400000	104.588000	104.588000	-10.240%	490	-70.111%
2022-12-28	116.000000	120.400000	108.800000	116.520000	-8.107%	1,555	-73.172%
2022-12-27	116.400000	128.000000	110.800000	126.800000	+9.310%	6,421	-75.347%
2022-12-23	93.200000	118.800000	86.560000	116.000000	+24.431%	2,767	-73.052%
2022-12-22	91.712000	96.000000	90.200000	93.224000	+4.045%	231	-66.468%
2022-12-21	87.200000	92.000000	87.200000	89.600000	-0.885%	140	-65.112%
2022-12-20	88.800000	90.400000	88.400000	90.400000	+4.697%	99	-65.420%
2022-12-19	87.200000	90.400000	84.948000	86.344000	-4.907%	206	-63.796%
2022-12-16	89.600000	91.800000	86.944000	90.800000	+3.653%	317	-65.573%
2022-12-15	91.600000	91.600000	86.800000	87.600000	-0.455%	521	-64.315%
2022-12-14	86.800000	91.200000	86.000000	88.000000	-1.345%	459	-64.477%
2022-12-13	92.400000	92.400000	86.800000	89.200000	-7.866%	329	-64.955%
2022-12-12	86.400000	99.200000	86.400000	96.816000	-4.709%	1,072	-67.712%
2022-12-09	86.800000	104.000000	80.400000	101.600000	+10.435%	3,765	-69.232%

.dark-mode .p3lTDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3lTDq{ color: #333333; background-color: white; border: 2px solid #333333; }FLJFLJ Group Limitedstock NASDAQ

FLJ
FLJ Group Limited
stock NASDAQ