Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.530 | 3.630 | 3.530 | 3.570 | 3.570 | 209,000 |
| 2024-08-09 | 3.520 | 3.650 | 3.520 | 3.560 | 3.560 | 378,000 |
| 2024-08-08 | 3.540 | 3.590 | 3.530 | 3.560 | 3.560 | 73,000 |
| 2024-08-07 | 3.580 | 3.600 | 3.530 | 3.600 | 3.600 | 177,000 |
| 2024-08-06 | 3.530 | 3.620 | 3.510 | 3.590 | 3.590 | 176,000 |
| 2024-08-05 | 3.620 | 3.690 | 3.530 | 3.550 | 3.550 | 187,000 |
| 2024-08-02 | 3.690 | 3.700 | 3.600 | 3.690 | 3.690 | 41,000 |
| 2024-08-01 | 3.580 | 3.700 | 3.580 | 3.690 | 3.690 | 63,000 |
| 2024-07-31 | 3.690 | 3.690 | 3.570 | 3.660 | 3.660 | 108,000 |
| 2024-07-30 | 3.600 | 3.640 | 3.520 | 3.620 | 3.620 | 391,000 |
| 2024-07-29 | 3.620 | 3.620 | 3.530 | 3.530 | 3.530 | 78,000 |
| 2024-07-26 | 3.570 | 3.620 | 3.530 | 3.600 | 3.600 | 134,000 |
| 2024-07-25 | 3.520 | 3.640 | 3.490 | 3.600 | 3.600 | 627,000 |
| 2024-07-24 | 3.600 | 3.610 | 3.510 | 3.590 | 3.590 | 569,000 |
| 2024-07-23 | 3.600 | 3.640 | 3.540 | 3.600 | 3.600 | 42,000 |
| 2024-07-22 | 3.540 | 3.650 | 3.450 | 3.600 | 3.600 | 1,315,000 |
| 2024-07-19 | 3.720 | 3.830 | 3.590 | 3.590 | 3.590 | 285,000 |
| 2024-07-18 | 3.790 | 3.840 | 3.710 | 3.750 | 3.750 | 618,000 |
| 2024-07-17 | 3.760 | 3.790 | 3.730 | 3.730 | 3.730 | 82,000 |
| 2024-07-16 | 3.790 | 3.800 | 3.740 | 3.800 | 3.800 | 310,000 |
| 2024-07-15 | 3.780 | 3.790 | 3.640 | 3.790 | 3.790 | 713,000 |
| 2024-07-12 | 3.840 | 3.880 | 3.740 | 3.780 | 3.780 | 886,000 |
| 2024-07-11 | 3.730 | 3.900 | 3.700 | 3.840 | 3.840 | 1,212,000 |
| 2024-07-10 | 3.760 | 3.800 | 3.710 | 3.780 | 3.780 | 210,000 |
| 2024-07-09 | 3.710 | 3.830 | 3.710 | 3.800 | 3.800 | 489,000 |
| 2024-07-08 | 3.690 | 3.800 | 3.600 | 3.800 | 3.800 | 1,076,000 |
| 2024-07-05 | 3.850 | 3.880 | 3.740 | 3.740 | 3.740 | 368,000 |
| 2024-07-04 | 3.800 | 3.900 | 3.730 | 3.810 | 3.810 | 585,000 |
| 2024-07-03 | 3.840 | 3.990 | 3.800 | 3.800 | 3.800 | 750,000 |
| 2024-07-02 | 3.900 | 3.990 | 3.830 | 3.840 | 3.840 | 779,000 |
| 2024-06-28 | 3.730 | 4.100 | 3.730 | 3.970 | 3.970 | 2,790,000 |
| 2024-06-27 | 3.790 | 3.800 | 3.730 | 3.800 | 3.800 | 889,000 |
| 2024-06-26 | 3.690 | 3.810 | 3.690 | 3.800 | 3.800 | 719,000 |
| 2024-06-25 | 3.700 | 3.870 | 3.680 | 3.810 | 3.810 | 624,010 |
| 2024-06-24 | 3.740 | 3.800 | 3.630 | 3.800 | 3.800 | 1,740,000 |
| 2024-06-21 | 3.880 | 3.880 | 3.620 | 3.800 | 3.800 | 3,253,000 |
| 2024-06-20 | 3.880 | 3.970 | 3.750 | 3.880 | 3.880 | 2,070,000 |
| 2024-06-19 | 4.120 | 4.130 | 3.870 | 3.880 | 3.880 | 1,097,000 |
| 2024-06-18 | 3.820 | 4.080 | 3.810 | 4.000 | 4.000 | 3,450,000 |
| 2024-06-17 | 3.600 | 4.300 | 3.200 | 4.060 | 4.060 | 10,147,000 |
| 2024-06-14 | 4.370 | 4.650 | 3.660 | 3.800 | 3.800 | 29,280,598 |
← NewerPage 10 of 10 · 581 trading days
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.