Coolpad Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.019	0.019	0.018	0.018	0.720	472,200
2025-05-09	0.018	0.022	0.018	0.019	0.760	2,076,650
2025-05-08	0.017	0.018	0.017	0.018	0.720	822,350
2025-05-07	0.017	0.018	0.017	0.017	0.680	316,950
2025-05-06	0.017	0.017	0.016	0.017	0.680	3,619,430
2025-05-02	0.017	0.017	0.016	0.017	0.680	280,950
2025-04-30	0.017	0.018	0.016	0.017	0.680	173,400
2025-04-29	0.017	0.018	0.017	0.017	0.680	221,300
2025-04-28	0.017	0.018	0.016	0.018	0.720	539,200
2025-04-25	0.018	0.018	0.017	0.018	0.720	1,044,930
2025-04-24	0.019	0.019	0.018	0.019	0.760	286,900
2025-04-23	0.019	0.019	0.017	0.019	0.760	2,160,900
2025-04-22	0.020	0.020	0.018	0.019	0.760	2,181,500
2025-04-17	0.020	0.020	0.018	0.020	0.800	190,500
2025-04-16	0.019	0.020	0.018	0.019	0.760	605,000
2025-04-15	0.021	0.021	0.019	0.020	0.800	722,600
2025-04-14	0.021	0.021	0.020	0.021	0.840	180,496
2025-04-11	0.020	0.021	0.019	0.021	0.840	373,600
2025-04-10	0.021	0.022	0.019	0.020	0.800	1,475,600
2025-04-09	0.019	0.021	0.019	0.021	0.840	470,400
2025-04-08	0.020	0.021	0.019	0.020	0.800	790,500
2025-04-07	0.024	0.025	0.020	0.020	0.800	966,200
2025-04-03	0.025	0.026	0.024	0.026	1.040	294,200
2025-04-02	0.026	0.027	0.025	0.026	1.040	97,100
2025-04-01	0.023	0.027	0.023	0.026	1.040	412,700
2025-03-31	0.028	0.028	0.022	0.024	0.960	1,465,530
2025-03-28	0.028	0.028	0.027	0.028	1.120	1,136,000
2025-03-27	0.029	0.029	0.028	0.029	1.160	153,800
2025-03-26	0.029	0.029	0.028	0.029	1.160	305,055
2025-03-25	0.029	0.030	0.029	0.029	1.160	135,900
2025-03-24	0.029	0.030	0.028	0.030	1.200	228,550
2025-03-21	0.030	0.030	0.028	0.029	1.160	241,540
2025-03-20	0.029	0.030	0.028	0.030	1.200	258,550
2025-03-19	0.030	0.030	0.028	0.030	1.200	419,700
2025-03-18	0.029	0.030	0.028	0.030	1.200	134,800
2025-03-17	0.030	0.030	0.028	0.029	1.160	825,050
2025-03-14	0.030	0.030	0.028	0.030	1.200	608,900
2025-03-13	0.032	0.032	0.029	0.030	1.200	1,134,400
2025-03-12	0.031	0.032	0.030	0.032	1.280	1,281,950
2025-03-11	0.033	0.033	0.031	0.032	1.280	1,399,400
2025-03-10	0.035	0.035	0.032	0.033	1.320	1,015,380
2025-03-07	0.039	0.041	0.034	0.035	1.400	2,963,900
2025-03-06	0.033	0.034	0.031	0.034	1.360	1,599,800
2025-03-05	0.035	0.035	0.032	0.033	1.320	2,884,300
2025-03-04	0.036	0.036	0.033	0.035	1.400	1,302,900
2025-03-03	0.036	0.037	0.035	0.036	1.440	1,187,300
2025-02-28	0.033	0.038	0.032	0.035	1.400	5,407,100
2025-02-27	0.079	0.079	0.032	0.033	1.320	32,336,300
2025-02-26	0.060	0.060	0.060	0.060	2.400	0
2025-02-25	0.060	0.060	0.060	0.060	2.400	0
2025-02-24	0.060	0.060	0.060	0.060	2.400	0
2025-02-21	0.060	0.060	0.060	0.060	2.400	0
2025-02-20	0.060	0.060	0.060	0.060	2.400	0
2025-02-19	0.060	0.060	0.060	0.060	2.400	0
2025-02-18	0.060	0.060	0.060	0.060	2.400	0
2025-02-17	0.060	0.060	0.060	0.060	2.400	0
2025-02-14	0.060	0.060	0.060	0.060	2.400	0
2025-02-13	0.060	0.060	0.060	0.060	2.400	0
2025-02-12	0.060	0.060	0.060	0.060	2.400	0
2025-02-11	0.060	0.060	0.060	0.060	2.400	0

← NewerPage 7 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.