FLJ Group Limited (QK)
NASDAQ: QK
· Real-Time Price · USD
2.74
-0.10 (-3.52%)
At close: Sep 26, 2022, 6:00 AM
QK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2022 | 2.51 | 2.74 | 2.51 | 2.74 | 2.74 | 1.11% | 5,729 |
| Sep 22, 2022 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -5.90% | 6,375 |
| Sep 21, 2022 | 3.03 | 3.18 | 2.88 | 2.88 | 2.88 | -2.37% | 17,159 |
| Sep 20, 2022 | 3.08 | 3.08 | 2.92 | 2.95 | 2.95 | -2.64% | 2,395 |
| Sep 19, 2022 | 3.00 | 3.17 | 3.00 | 3.03 | 3.03 | -0.98% | 10,102 |
| Sep 16, 2022 | 2.94 | 3.06 | 2.88 | 3.06 | 3.06 | -0.33% | 1,977 |
| Sep 15, 2022 | 3.08 | 3.09 | 2.95 | 3.07 | 3.07 | 5.14% | 4,671 |
| Sep 14, 2022 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 2.46% | 566 |
| Sep 13, 2022 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 2,134 |
| Sep 12, 2022 | 2.92 | 3.00 | 2.80 | 3.00 | 3.00 | 1.35% | 9,295 |
| Sep 9, 2022 | 2.92 | 3.06 | 2.92 | 2.96 | 2.96 | -1.33% | 2,754 |
| Sep 8, 2022 | 2.95 | 3.00 | 2.84 | 3.00 | 3.00 | 6.38% | 6,377 |
| Sep 7, 2022 | 2.85 | 2.90 | 2.82 | 2.82 | 2.82 | -1.40% | 3,177 |
| Sep 6, 2022 | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | 2.88% | 5,944 |
| Sep 2, 2022 | 2.86 | 2.98 | 2.78 | 2.78 | 2.78 | -2.11% | 9,694 |
| Sep 1, 2022 | 2.93 | 2.93 | 2.60 | 2.84 | 2.85 | -8.39% | 17,615 |
| Aug 31, 2022 | 3.13 | 3.25 | 2.96 | 3.10 | 3.10 | -2.52% | 3,232 |
| Aug 30, 2022 | 3.04 | 3.19 | 2.99 | 3.18 | 3.18 | 2.25% | 20,874 |
| Aug 29, 2022 | 3.03 | 3.11 | 2.91 | 3.11 | 3.11 | -1.27% | 42,481 |
| Aug 26, 2022 | 3.23 | 3.28 | 3.12 | 3.15 | 3.15 | -4.26% | 6,924 |