Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.670 | 2.670 | 2.640 | 2.670 | 2.670 | 16,000 |
| 2026-07-27 | 2.770 | 2.770 | 2.700 | 2.750 | 2.750 | 17,000 |
| 2026-07-24 | 2.780 | 2.870 | 2.760 | 2.870 | 2.870 | 5,000 |
| 2026-07-23 | 2.740 | 2.910 | 2.740 | 2.810 | 2.810 | 7,000 |
| 2026-07-22 | 2.680 | 2.920 | 2.600 | 2.910 | 2.910 | 88,000 |
| 2026-07-21 | 2.820 | 2.820 | 2.640 | 2.700 | 2.700 | 33,000 |
| 2026-07-20 | 2.800 | 2.850 | 2.680 | 2.850 | 2.850 | 66,000 |
| 2026-07-17 | 2.820 | 2.950 | 2.500 | 2.950 | 2.950 | 178,000 |
| 2026-07-16 | 2.870 | 2.890 | 2.870 | 2.880 | 2.880 | 7,000 |
| 2026-07-15 | 2.950 | 2.950 | 2.870 | 2.870 | 2.870 | 780,000 |
| 2026-07-14 | 2.880 | 2.880 | 2.810 | 2.880 | 2.880 | 780,000 |
| 2026-07-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2026-07-10 | 2.870 | 2.940 | 2.870 | 2.900 | 2.900 | 13,000 |
| 2026-07-09 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 247,000 |
| 2026-07-08 | 2.870 | 2.960 | 2.810 | 2.900 | 2.900 | 78,000 |
| 2026-07-07 | 2.860 | 2.910 | 2.810 | 2.810 | 2.810 | 17,000 |
| 2026-07-06 | 2.900 | 2.930 | 2.800 | 2.890 | 2.890 | 46,000 |
| 2026-07-03 | 2.990 | 2.990 | 2.970 | 2.970 | 2.970 | 1,000 |
| 2026-07-02 | 2.830 | 2.890 | 2.830 | 2.890 | 2.890 | 6,000 |
| 2026-06-30 | 2.930 | 2.960 | 2.930 | 2.950 | 2.950 | 10,000 |
| 2026-06-29 | 2.740 | 3.000 | 2.720 | 2.940 | 2.940 | 63,000 |
| 2026-06-26 | 3.050 | 3.050 | 2.840 | 2.840 | 2.840 | 12,000 |
| 2026-06-25 | 2.800 | 2.970 | 2.800 | 2.970 | 2.970 | 27,000 |
| 2026-06-24 | 2.900 | 2.900 | 2.870 | 2.900 | 2.900 | 4,000 |
| 2026-06-23 | 2.900 | 2.990 | 2.900 | 2.970 | 2.970 | 13,000 |
| 2026-06-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,000 |
| 2026-06-18 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 14,000 |
| 2026-06-17 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 11,000 |
| 2026-06-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 |
| 2026-06-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-06-12 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 3,000 |
| 2026-06-11 | 2.870 | 2.990 | 2.850 | 2.980 | 2.980 | 34,000 |
| 2026-06-10 | 2.960 | 3.010 | 2.960 | 3.010 | 3.010 | 5,000 |
| 2026-06-09 | 3.000 | 3.000 | 2.820 | 2.970 | 2.970 | 11,000 |
| 2026-06-08 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 312,000 |
| 2026-06-05 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 120,000 |
| 2026-06-04 | 2.830 | 2.950 | 2.800 | 2.950 | 2.950 | 201,000 |
| 2026-06-03 | 2.830 | 2.960 | 2.770 | 2.950 | 2.950 | 108,000 |
| 2026-06-02 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 16,000 |
| 2026-06-01 | 2.950 | 2.990 | 2.800 | 2.990 | 2.990 | 22,000 |
| 2026-05-29 | 2.780 | 2.960 | 2.700 | 2.960 | 2.960 | 173,000 |
| 2026-05-28 | 2.990 | 3.000 | 2.990 | 2.990 | 2.990 | 34,000 |
| 2026-05-27 | 2.900 | 2.990 | 2.830 | 2.990 | 2.990 | 229,000 |
| 2026-05-26 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 28,000 |
| 2026-05-22 | 3.020 | 3.190 | 2.950 | 3.070 | 3.070 | 142,000 |
| 2026-05-21 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 8,000 |
| 2026-05-20 | 3.170 | 3.190 | 3.040 | 3.140 | 3.140 | 63,000 |
| 2026-05-19 | 3.250 | 3.250 | 3.160 | 3.250 | 3.250 | 5,000 |
| 2026-05-18 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 12,000 |
| 2026-05-15 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 69,000 |
| 2026-05-14 | 3.250 | 3.290 | 3.150 | 3.290 | 3.290 | 46,000 |
| 2026-05-13 | 3.250 | 3.250 | 3.230 | 3.250 | 3.250 | 19,000 |
| 2026-05-12 | 3.350 | 3.510 | 3.250 | 3.250 | 3.250 | 90,000 |
| 2026-05-11 | 3.310 | 3.330 | 3.310 | 3.330 | 3.330 | 134,000 |
| 2026-05-08 | 3.250 | 3.310 | 3.150 | 3.310 | 3.310 | 340,000 |
| 2026-05-07 | 3.110 | 3.250 | 3.080 | 3.230 | 3.230 | 100,000 |
| 2026-05-06 | 3.180 | 3.240 | 3.180 | 3.180 | 3.180 | 64,000 |
| 2026-05-05 | 3.060 | 3.180 | 2.950 | 3.180 | 3.180 | 144,000 |
| 2026-05-04 | 3.120 | 3.160 | 3.120 | 3.150 | 3.150 | 14,000 |
| 2026-04-30 | 3.180 | 3.270 | 3.150 | 3.160 | 3.160 | 104,000 |
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.