Coolpad Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.040	1.090	1.040	1.090	1.090	137,300
2025-10-30	1.080	1.090	1.050	1.060	1.060	716,500
2025-10-28	1.120	1.240	1.040	1.070	1.070	6,338,000
2025-10-27	1.200	1.220	1.080	1.120	1.120	3,389,300
2025-10-24	1.250	1.260	1.180	1.220	1.220	324,650
2025-10-23	1.200	1.220	1.200	1.200	1.200	147,400
2025-10-22	1.170	1.180	1.150	1.150	1.150	187,650
2025-10-21	1.120	1.260	1.120	1.160	1.160	768,265
2025-10-20	1.140	1.140	1.110	1.120	1.120	221,300
2025-10-17	1.260	1.260	1.100	1.130	1.130	2,855,637
2025-10-16	1.270	1.270	1.240	1.240	1.240	1,060,900
2025-10-15	1.290	1.290	1.260	1.280	1.280	598,000
2025-10-14	1.310	1.350	1.300	1.310	1.310	6,301,800
2025-10-13	1.300	1.330	1.260	1.310	1.310	5,728,255
2025-10-10	1.290	1.350	1.230	1.300	1.300	2,776,800
2025-10-09	1.310	1.430	1.260	1.260	1.260	3,178,450
2025-10-08	1.240	1.330	1.240	1.320	1.320	1,490,270
2025-10-06	1.260	1.260	1.240	1.240	1.240	641,850
2025-10-03	1.270	1.270	1.250	1.260	1.260	482,800
2025-10-02	1.270	1.350	1.260	1.270	1.270	3,089,795
2025-09-30	1.270	1.290	1.270	1.280	1.280	314,000
2025-09-29	1.270	1.300	1.270	1.290	1.290	898,400
2025-09-26	1.270	1.280	1.270	1.280	1.280	308,800
2025-09-25	1.250	1.280	1.220	1.270	1.270	1,381,469
2025-09-24	1.290	1.350	1.250	1.250	1.250	1,941,450
2025-09-23	1.280	1.300	1.260	1.280	1.280	1,560,500
2025-09-22	1.260	1.280	1.240	1.270	1.270	1,289,250
2025-09-19	1.300	1.320	1.260	1.260	1.260	2,138,800
2025-09-18	1.320	1.340	1.260	1.280	1.280	1,796,700
2025-09-17	1.340	1.390	1.260	1.320	1.320	2,919,290
2025-09-16	1.320	1.460	1.310	1.340	1.340	5,475,360
2025-09-15	1.270	1.360	1.210	1.330	1.330	5,346,025
2025-09-12	1.310	1.360	1.210	1.240	1.240	4,647,500
2025-09-11	1.290	1.340	1.290	1.310	1.310	1,399,700
2025-09-10	1.250	1.320	1.250	1.310	1.310	1,784,135
2025-09-09	1.220	1.300	1.210	1.260	1.260	1,065,627
2025-09-08	1.260	1.280	1.220	1.240	1.240	2,404,550
2025-09-05	1.190	1.310	1.180	1.230	1.230	2,662,556
2025-09-04	1.150	1.260	1.140	1.230	1.230	1,804,800
2025-09-03	1.170	1.170	1.130	1.140	1.140	403,700
2025-09-02	1.150	1.160	1.090	1.150	1.150	1,484,100
2025-09-01	0.990	1.170	0.940	1.140	1.140	3,393,950
2025-08-29	1.010	1.010	0.970	1.000	1.000	462,200
2025-08-28	1.090	1.090	0.940	1.010	1.010	2,609,100
2025-08-27	1.120	1.140	1.080	1.090	1.090	1,669,200
2025-08-26	1.160	1.210	1.060	1.110	1.110	2,223,050
2025-08-25	1.120	1.250	1.050	1.150	1.150	2,928,200
2025-08-22	1.220	1.220	1.100	1.150	1.150	1,010,200
2025-08-21	1.270	1.280	1.200	1.220	1.220	390,200
2025-08-20	1.230	1.300	1.220	1.270	1.270	326,900
2025-08-19	1.290	1.290	1.250	1.250	1.250	296,250
2025-08-18	1.220	1.360	1.210	1.300	1.300	1,286,800
2025-08-15	1.170	1.360	1.170	1.280	1.280	1,100,662
2025-08-14	1.180	1.200	1.150	1.200	1.200	345,854
2025-08-13	1.230	1.230	1.150	1.180	1.180	221,300
2025-08-12	1.190	1.230	1.170	1.190	1.190	184,000
2025-08-11	1.160	1.230	1.160	1.190	1.190	481,800
2025-08-08	1.200	1.200	1.180	1.190	1.190	192,000
2025-08-07	1.200	1.230	1.190	1.200	1.200	145,300
2025-08-06	1.220	1.250	1.150	1.200	1.200	1,340,400

← NewerPage 5 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.