Coolpad Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.230	1.270	1.230	1.250	1.250	451,700
2025-08-04	1.270	1.340	1.230	1.270	1.270	497,200
2025-08-01	1.210	1.290	1.110	1.280	1.280	1,432,506
2025-07-31	1.350	1.400	1.280	1.300	1.300	899,300
2025-07-30	1.450	1.450	1.340	1.380	1.380	1,169,450
2025-07-29	1.460	1.500	1.420	1.450	1.450	1,337,960
2025-07-28	1.450	1.500	1.430	1.460	1.460	1,151,245
2025-07-25	1.500	1.580	1.450	1.480	1.480	4,661,200
2025-07-24	1.540	1.590	1.420	1.480	1.480	2,764,300
2025-07-23	1.430	1.630	1.430	1.480	1.480	3,793,208
2025-07-22	1.860	1.950	1.340	1.500	1.500	11,006,320
2025-07-21	1.170	1.680	1.170	1.620	1.620	12,258,000
2025-07-18	1.020	1.190	1.000	1.160	1.160	7,343,293
2025-07-17	0.890	1.100	0.860	0.990	0.990	4,226,990
2025-07-16	0.890	0.910	0.890	0.890	0.890	162,580
2025-07-15	0.860	0.880	0.860	0.880	0.880	85,130
2025-07-14	0.870	0.930	0.870	0.900	0.900	636,170
2025-07-11	0.930	0.930	0.860	0.860	0.860	910,280
2025-07-10	0.800	0.950	0.770	0.930	0.930	5,056,775
2025-07-09	0.720	0.780	0.710	0.760	0.760	1,295,400
2025-07-08	0.780	0.780	0.750	0.760	0.760	240,364
2025-07-07	0.730	0.800	0.730	0.790	0.790	757,917
2025-07-04	0.710	0.730	0.710	0.730	0.730	60,600
2025-07-03	0.740	0.760	0.740	0.740	0.740	96,925
2025-07-02	0.780	0.800	0.730	0.780	0.780	770,300
2025-06-30	0.730	0.800	0.730	0.780	0.780	599,900
2025-06-27	0.780	0.800	0.680	0.730	0.730	626,550
2025-06-26	0.580	0.790	0.580	0.780	0.780	4,721,870
2025-06-25	0.600	0.620	0.590	0.600	0.600	681,405
2025-06-24	0.660	0.660	0.610	0.610	0.610	376,425
2025-06-23	0.620	0.650	0.600	0.620	0.620	553,300
2025-06-20	0.680	0.680	0.650	0.670	0.670	93,900
2025-06-19	0.720	0.720	0.680	0.680	0.680	335,200
2025-06-18	0.760	0.770	0.700	0.740	0.740	461,700
2025-06-17	0.800	0.810	0.770	0.770	0.770	765,460
2025-06-16	0.790	0.850	0.790	0.830	0.830	1,535,000
2025-06-13	0.850	0.850	0.820	0.830	0.830	1,919,200
2025-06-12	0.830	0.870	0.760	0.800	0.800	2,456,025
2025-06-11	0.760	0.810	0.740	0.770	0.770	2,492,400
2025-06-10	0.750	0.800	0.740	0.760	0.760	760,462
2025-06-09	0.018	0.020	0.018	0.018	0.720	68,544,000
2025-06-06	0.019	0.020	0.018	0.018	0.720	1,656,180
2025-06-05	0.017	0.020	0.017	0.019	0.760	891,100
2025-06-04	0.017	0.018	0.017	0.017	0.680	532,285
2025-06-03	0.018	0.018	0.017	0.017	0.680	172,147
2025-06-02	0.017	0.018	0.017	0.018	0.720	107,700
2025-05-30	0.018	0.019	0.018	0.018	0.720	326,562
2025-05-29	0.018	0.018	0.017	0.017	0.680	311,250
2025-05-28	0.018	0.018	0.017	0.018	0.720	30,225
2025-05-27	0.019	0.019	0.018	0.018	0.720	192,900
2025-05-26	0.018	0.019	0.018	0.019	0.760	185,195
2025-05-23	0.018	0.019	0.018	0.019	0.760	475,707
2025-05-22	0.017	0.018	0.017	0.018	0.720	321,100
2025-05-21	0.018	0.019	0.017	0.018	0.720	256,800
2025-05-20	0.018	0.019	0.017	0.018	0.720	326,200
2025-05-19	0.018	0.018	0.017	0.018	0.720	134,700
2025-05-16	0.018	0.019	0.017	0.018	0.720	268,300
2025-05-15	0.018	0.019	0.017	0.018	0.720	301,100
2025-05-14	0.018	0.019	0.017	0.018	0.720	2,359,600
2025-05-13	0.019	0.019	0.017	0.018	0.720	559,975

← NewerPage 6 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.