Coolpad Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.435	0.440	0.410	0.410	16.400	1,427,625
2021-12-02	0.410	0.445	0.385	0.445	17.800	3,507,950
2021-12-01	0.380	0.400	0.375	0.390	15.600	1,549,150
2021-11-30	0.385	0.390	0.375	0.375	15.000	2,065,000
2021-11-29	0.395	0.400	0.375	0.385	15.400	562,050
2021-11-26	0.400	0.410	0.390	0.395	15.800	1,024,301
2021-11-25	0.390	0.405	0.390	0.405	16.200	891,300
2021-11-24	0.400	0.405	0.390	0.390	15.600	454,200
2021-11-23	0.405	0.420	0.395	0.395	15.800	1,064,430
2021-11-22	0.400	0.420	0.395	0.400	16.000	779,400
2021-11-19	0.385	0.410	0.385	0.400	16.000	535,050
2021-11-18	0.390	0.400	0.385	0.385	15.400	493,220
2021-11-17	0.390	0.405	0.385	0.390	15.600	393,400
2021-11-16	0.400	0.400	0.380	0.390	15.600	379,600
2021-11-15	0.395	0.410	0.390	0.400	16.000	803,200
2021-11-12	0.365	0.410	0.365	0.395	15.800	1,144,500
2021-11-11	0.370	0.375	0.360	0.365	14.600	497,325
2021-11-10	0.380	0.385	0.360	0.365	14.600	511,660
2021-11-09	0.390	0.400	0.380	0.385	15.400	423,500
2021-11-08	0.385	0.395	0.385	0.390	15.600	345,880
2021-11-05	0.375	0.400	0.365	0.380	15.200	693,725
2021-11-04	0.375	0.385	0.370	0.375	15.000	524,800
2021-11-03	0.395	0.395	0.375	0.380	15.200	353,900
2021-11-02	0.390	0.405	0.375	0.390	15.600	670,500
2021-11-01	0.405	0.405	0.385	0.390	15.600	498,600
2021-10-29	0.415	0.415	0.405	0.410	16.400	300,600
2021-10-28	0.420	0.425	0.405	0.420	16.800	320,900
2021-10-27	0.425	0.425	0.410	0.420	16.800	450,200
2021-10-26	0.420	0.430	0.400	0.425	17.000	1,029,401
2021-10-25	0.395	0.420	0.395	0.415	16.600	965,300
2021-10-22	0.385	0.405	0.385	0.395	15.800	688,100
2021-10-21	0.435	0.435	0.380	0.380	15.200	2,171,075
2021-10-20	0.435	0.450	0.430	0.435	17.400	966,300
2021-10-19	0.440	0.450	0.430	0.435	17.400	1,158,550
2021-10-18	0.435	0.450	0.430	0.440	17.600	862,950

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.