Coolpad Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.380	0.390	0.365	0.375	0.375	322,500
2026-10-22	0.395	0.405	0.375	0.380	0.380	1,202,550
2026-10-21	0.415	0.430	0.375	0.395	0.395	1,515,800
2026-10-20	0.445	0.445	0.370	0.420	0.420	7,102,000
2026-10-16	0.460	0.470	0.445	0.445	0.445	52,000
2026-10-15	0.470	0.470	0.435	0.465	0.465	904,000
2026-10-14	0.480	0.490	0.475	0.490	0.490	493,230
2026-10-13	0.505	0.505	0.480	0.485	0.485	1,840,000
2026-10-12	0.500	0.505	0.500	0.505	0.505	52,200
2026-10-09	0.490	0.515	0.490	0.490	0.490	1,000
2026-10-08	0.490	0.490	0.485	0.485	0.485	132,600
2026-10-07	0.490	0.490	0.490	0.490	0.490	96,200
2026-10-06	0.515	0.515	0.485	0.495	0.495	430,450
2026-10-05	0.480	0.510	0.480	0.485	0.485	272,645
2026-10-02	0.500	0.500	0.490	0.490	0.490	196,800
2026-09-30	0.495	0.520	0.495	0.505	0.505	190,962
2026-09-29	0.520	0.520	0.500	0.505	0.505	142,675
2026-09-28	0.485	0.550	0.480	0.505	0.505	401,400
2026-09-25	0.485	0.490	0.475	0.490	0.490	126,300
2026-09-24	0.485	0.510	0.480	0.495	0.495	268,800
2026-09-23	0.520	0.520	0.470	0.490	0.490	1,181,300
2026-09-22	0.520	0.525	0.505	0.525	0.525	423,750
2026-09-21	0.480	0.515	0.480	0.490	0.490	349,900
2026-09-18	0.520	0.540	0.510	0.515	0.515	353,600
2026-09-17	0.465	0.515	0.465	0.510	0.510	407,175
2026-09-16	0.465	0.515	0.465	0.510	0.510	407,175
2026-09-15	0.500	0.500	0.485	0.490	0.490	550,000
2026-09-14	0.485	0.500	0.470	0.500	0.500	814,400
2026-09-11	0.485	0.490	0.400	0.470	0.470	6,524,000
2026-09-10	0.490	0.530	0.485	0.500	0.500	3,771,502
2026-09-09	0.525	0.525	0.480	0.480	0.480	1,459,600
2026-09-08	0.530	0.550	0.520	0.525	0.525	1,022,400
2026-09-07	0.560	0.570	0.520	0.570	0.570	1,017,337
2026-09-04	0.570	0.575	0.555	0.560	0.560	302,001
2026-09-03	0.590	0.590	0.555	0.555	0.555	550,400
2026-09-02	0.600	0.605	0.585	0.585	0.585	884,000
2026-09-01	0.635	0.640	0.590	0.600	0.600	1,124,000
2026-08-31	0.670	0.670	0.630	0.635	0.635	2,503,160
2026-08-28	0.680	0.690	0.645	0.665	0.665	1,059,075
2026-08-27	0.655	0.665	0.650	0.650	0.650	216,000
2026-08-26	0.620	0.675	0.615	0.650	0.650	316,000
2026-08-25	0.635	0.670	0.635	0.655	0.655	685,800
2026-08-24	0.665	0.695	0.650	0.680	0.680	768,000
2026-08-21	0.690	0.715	0.660	0.665	0.665	1,904,100
2026-08-20	0.710	0.710	0.680	0.690	0.690	2,185,565
2026-08-19	0.710	0.730	0.660	0.710	0.710	4,092,000
2026-08-18	0.740	0.750	0.720	0.730	0.730	1,319,200
2026-08-17	0.690	0.730	0.690	0.730	0.730	2,158,100
2026-08-14	0.690	0.700	0.685	0.690	0.690	232,000
2026-08-13	0.700	0.720	0.685	0.700	0.700	376,000
2026-08-12	0.695	0.730	0.690	0.720	0.720	257,600
2026-08-11	0.720	0.720	0.695	0.720	0.720	182,400
2026-08-10	0.690	0.710	0.685	0.710	0.710	174,600
2026-08-07	0.755	0.755	0.705	0.710	0.710	20,000
2026-08-06	0.720	0.745	0.670	0.745	0.745	578,800
2026-08-05	0.685	0.730	0.680	0.730	0.730	116,400
2026-08-04	0.680	0.695	0.675	0.680	0.680	58,700
2026-08-03	0.720	0.730	0.680	0.680	0.680	220,000
2026-07-31	0.670	0.730	0.670	0.700	0.700	801,300
2026-07-30	0.760	0.760	0.600	0.670	0.670	2,765,600

Page 1 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.