Coolpad Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.720	0.750	0.710	0.730	0.730	416,300
2026-01-27	0.740	0.750	0.690	0.720	0.720	6,965,000
2026-01-26	0.760	0.780	0.740	0.740	0.740	870,400
2026-01-23	0.810	0.810	0.750	0.790	0.790	1,385,800
2026-01-22	0.790	0.810	0.780	0.790	0.790	390,700
2026-01-21	0.780	0.790	0.750	0.790	0.790	357,000
2026-01-20	0.790	0.810	0.770	0.810	0.810	370,910
2026-01-19	0.820	0.820	0.760	0.800	0.800	2,273,400
2026-01-16	0.860	0.880	0.770	0.830	0.830	2,473,500
2026-01-15	0.910	0.910	0.850	0.870	0.870	3,070,550
2026-01-14	0.940	0.950	0.900	0.910	0.910	1,303,025
2026-01-13	0.930	0.950	0.910	0.930	0.930	1,136,500
2026-01-12	0.920	0.980	0.900	0.930	0.930	1,301,300
2026-01-09	0.920	0.930	0.890	0.920	0.920	970,000
2026-01-08	0.930	0.960	0.910	0.920	0.920	916,000
2026-01-07	0.980	0.980	0.910	0.930	0.930	870,500
2026-01-06	0.960	0.980	0.930	0.980	0.980	1,168,730
2026-01-05	0.940	0.960	0.920	0.960	0.960	850,900
2026-01-02	0.960	0.960	0.940	0.940	0.940	560,112
2025-12-31	0.930	0.960	0.920	0.960	0.960	270,800
2025-12-30	0.970	0.970	0.920	0.930	0.930	878,502
2025-12-29	1.010	1.010	0.960	0.970	0.970	822,600
2025-12-24	1.010	1.050	0.970	1.010	1.010	393,204
2025-12-23	1.070	1.080	0.980	0.980	0.980	1,681,000
2025-12-22	1.110	1.110	1.060	1.090	1.090	998,200
2025-12-19	1.120	1.180	1.120	1.130	1.130	476,000
2025-12-18	1.100	1.130	1.060	1.130	1.130	1,579,000
2025-12-17	1.310	1.330	1.140	1.150	1.150	4,994,450
2025-12-16	1.280	1.340	1.280	1.310	1.310	4,410,000
2025-12-15	1.320	1.360	1.300	1.320	1.320	3,369,800
2025-12-12	1.310	1.330	1.270	1.310	1.310	3,032,150
2025-12-11	1.290	1.330	1.280	1.320	1.320	3,660,300
2025-12-10	1.230	1.300	1.170	1.290	1.290	3,999,400
2025-12-09	1.310	1.340	1.220	1.280	1.280	4,488,790
2025-12-08	1.320	1.350	1.270	1.330	1.330	4,832,600
2025-12-05	1.310	1.390	1.300	1.340	1.340	6,634,135
2025-12-04	1.310	1.360	1.310	1.350	1.350	4,342,000
2025-12-03	1.290	1.330	1.290	1.320	1.320	3,738,795
2025-12-02	1.240	1.300	1.230	1.290	1.290	2,980,455
2025-12-01	1.290	1.320	1.240	1.270	1.270	3,699,900
2025-11-28	1.230	1.290	1.090	1.270	1.270	8,168,800
2025-11-27	1.260	1.260	1.160	1.240	1.240	531,500
2025-11-26	1.210	1.240	1.190	1.240	1.240	642,000
2025-11-25	1.170	1.240	1.150	1.240	1.240	1,071,300
2025-11-24	1.190	1.250	1.160	1.210	1.210	632,800
2025-11-21	1.130	1.220	1.040	1.190	1.190	1,151,000
2025-11-20	1.150	1.210	1.110	1.210	1.210	639,600
2025-11-19	1.100	1.160	1.060	1.150	1.150	1,144,450
2025-11-18	1.040	1.080	0.960	1.070	1.070	757,800
2025-11-17	0.950	1.040	0.950	0.980	0.980	853,300
2025-11-14	0.960	0.970	0.950	0.970	0.970	131,075
2025-11-13	0.960	0.990	0.960	0.970	0.970	60,500
2025-11-12	0.970	0.990	0.960	0.980	0.980	341,067
2025-11-11	0.970	0.980	0.960	0.980	0.980	78,360
2025-11-10	0.950	0.990	0.950	0.970	0.970	321,805
2025-11-07	1.000	1.000	0.950	0.960	0.960	751,000
2025-11-06	0.940	1.010	0.940	1.000	1.000	332,600
2025-11-05	1.010	1.010	0.920	0.960	0.960	2,053,500
2025-11-04	1.040	1.060	1.020	1.020	1.020	636,400
2025-11-03	1.020	1.130	0.980	1.070	1.070	2,478,975

← NewerPage 4 of 21 · 1,229 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.