Coolpad Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.680	0.700	0.670	0.690	0.690	328,000
2026-04-29	0.650	0.680	0.640	0.650	0.650	1,917,800
2026-04-28	0.670	0.690	0.640	0.640	0.640	852,000
2026-04-27	0.700	0.700	0.610	0.660	0.660	335,000
2026-04-24	0.670	0.690	0.670	0.690	0.690	28,300
2026-04-23	0.650	0.680	0.650	0.680	0.680	195,080
2026-04-22	0.680	0.680	0.650	0.670	0.670	215,800
2026-04-21	0.700	0.700	0.660	0.680	0.680	572,000
2026-04-20	0.720	0.730	0.680	0.690	0.690	404,810
2026-04-17	0.680	0.730	0.680	0.710	0.710	387,300
2026-04-16	0.680	0.690	0.670	0.670	0.670	1,227,850
2026-04-15	0.640	0.650	0.640	0.650	0.650	16,550
2026-04-14	0.660	0.680	0.640	0.640	0.640	591,500
2026-04-13	0.640	0.680	0.640	0.640	0.640	581,175
2026-04-10	0.650	0.660	0.620	0.630	0.630	531,400
2026-04-09	0.640	0.660	0.640	0.640	0.640	140,250
2026-04-08	0.610	0.650	0.610	0.640	0.640	3,841,300
2026-04-02	0.600	0.620	0.600	0.600	0.600	405,900
2026-04-01	0.600	0.610	0.600	0.610	0.610	13,250
2026-03-31	0.630	0.630	0.590	0.590	0.590	289,330
2026-03-30	0.620	0.620	0.600	0.600	0.600	94,400
2026-03-27	0.610	0.630	0.600	0.620	0.620	366,100
2026-03-26	0.630	0.640	0.590	0.620	0.620	1,888,000
2026-03-25	0.630	0.670	0.620	0.630	0.630	665,400
2026-03-24	0.630	0.630	0.620	0.620	0.620	90,000
2026-03-23	0.610	0.620	0.610	0.620	0.620	65,700
2026-03-20	0.640	0.670	0.550	0.630	0.630	862,000
2026-03-19	0.690	0.700	0.640	0.640	0.640	410,400
2026-03-18	0.680	0.690	0.660	0.670	0.670	389,900
2026-03-17	0.650	0.690	0.640	0.690	0.690	678,000
2026-03-16	0.630	0.650	0.620	0.630	0.630	99,250
2026-03-13	0.630	0.640	0.620	0.640	0.640	260,000
2026-03-12	0.660	0.660	0.650	0.650	0.650	92,200
2026-03-11	0.630	0.640	0.630	0.640	0.640	20,800
2026-03-10	0.660	0.660	0.650	0.660	0.660	385,329
2026-03-09	0.650	0.660	0.640	0.650	0.650	208,890
2026-03-06	0.640	0.650	0.640	0.650	0.650	13,900
2026-03-05	0.630	0.660	0.620	0.630	0.630	208,600
2026-03-04	0.640	0.650	0.620	0.630	0.630	316,300
2026-03-03	0.670	0.680	0.640	0.640	0.640	266,000
2026-03-02	0.660	0.660	0.630	0.650	0.650	228,020
2026-02-27	0.690	0.700	0.660	0.660	0.660	331,500
2026-02-26	0.680	0.730	0.680	0.690	0.690	1,370,000
2026-02-25	0.650	0.660	0.640	0.650	0.650	43,650
2026-02-24	0.630	0.650	0.620	0.650	0.650	109,000
2026-02-23	0.630	0.660	0.630	0.630	0.630	162,800
2026-02-20	0.610	0.630	0.610	0.630	0.630	132,400
2026-02-16	0.660	0.660	0.640	0.640	0.640	84,300
2026-02-13	0.650	0.660	0.600	0.660	0.660	1,200,400
2026-02-12	0.670	0.670	0.650	0.650	0.650	150,200
2026-02-11	0.670	0.690	0.660	0.670	0.670	400,000
2026-02-10	0.670	0.690	0.670	0.690	0.690	144,000
2026-02-09	0.680	0.700	0.650	0.670	0.670	642,300
2026-02-06	0.660	0.690	0.650	0.690	0.690	546,100
2026-02-05	0.680	0.690	0.660	0.670	0.670	1,071,800
2026-02-04	0.710	0.720	0.680	0.680	0.680	2,448,750
2026-02-03	0.740	0.740	0.720	0.730	0.730	420,700
2026-02-02	0.760	0.780	0.730	0.750	0.750	375,920
2026-01-30	0.770	0.790	0.760	0.760	0.760	276,000
2026-01-29	0.730	0.820	0.730	0.800	0.800	1,733,500

← NewerPage 3 of 21 · 1,234 trading daysOlder →

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.