Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 24,000 |
| 2026-04-28 | 3.250 | 3.290 | 3.180 | 3.200 | 3.200 | 18,000 |
| 2026-04-27 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 10,000 |
| 2026-04-24 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 68,000 |
| 2026-04-23 | 3.290 | 3.290 | 3.170 | 3.170 | 3.170 | 61,000 |
| 2026-04-22 | 3.120 | 3.300 | 3.110 | 3.170 | 3.170 | 55,000 |
| 2026-04-21 | 3.250 | 3.250 | 3.220 | 3.230 | 3.230 | 3,000 |
| 2026-04-20 | 3.050 | 3.190 | 3.050 | 3.190 | 3.190 | 130,000 |
| 2026-04-17 | 3.180 | 3.250 | 3.030 | 3.110 | 3.110 | 114,000 |
| 2026-04-16 | 3.190 | 3.200 | 3.120 | 3.120 | 3.120 | 40,000 |
| 2026-04-15 | 3.170 | 3.250 | 3.160 | 3.190 | 3.190 | 78,000 |
| 2026-04-14 | 3.160 | 3.270 | 3.160 | 3.200 | 3.200 | 25,000 |
| 2026-04-13 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 96,000 |
| 2026-04-10 | 3.150 | 3.280 | 3.100 | 3.260 | 3.260 | 99,000 |
| 2026-04-09 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 127,000 |
| 2026-04-08 | 3.250 | 3.300 | 3.150 | 3.300 | 3.300 | 88,000 |
| 2026-04-02 | 3.150 | 3.250 | 3.110 | 3.250 | 3.250 | 130,000 |
| 2026-04-01 | 3.200 | 3.300 | 3.110 | 3.280 | 3.280 | 12,000 |
| 2026-03-31 | 3.110 | 3.200 | 2.900 | 3.200 | 3.200 | 194,000 |
| 2026-03-30 | 3.170 | 3.170 | 3.100 | 3.160 | 3.160 | 19,000 |
| 2026-03-27 | 3.250 | 3.270 | 3.170 | 3.270 | 3.270 | 3,000 |
| 2026-03-26 | 3.310 | 3.470 | 3.120 | 3.250 | 3.250 | 100,000 |
| 2026-03-25 | 3.330 | 3.330 | 3.190 | 3.250 | 3.250 | 91,000 |
| 2026-03-24 | 3.200 | 3.300 | 3.190 | 3.290 | 3.290 | 16,000 |
| 2026-03-23 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,000 |
| 2026-03-20 | 3.140 | 3.200 | 3.130 | 3.200 | 3.200 | 101,000 |
| 2026-03-19 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 25,000 |
| 2026-03-18 | 3.300 | 3.300 | 3.220 | 3.230 | 3.230 | 18,000 |
| 2026-03-17 | 3.310 | 3.310 | 3.240 | 3.240 | 3.240 | 26,000 |
| 2026-03-16 | 3.350 | 3.350 | 3.240 | 3.320 | 3.320 | 56,000 |
| 2026-03-13 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 |
| 2026-03-12 | 3.350 | 3.400 | 3.350 | 3.390 | 3.390 | 16,000 |
| 2026-03-11 | 3.280 | 3.350 | 3.280 | 3.350 | 3.350 | 33,000 |
| 2026-03-10 | 3.220 | 3.260 | 3.130 | 3.250 | 3.250 | 147,000 |
| 2026-03-09 | 3.280 | 3.360 | 3.150 | 3.360 | 3.360 | 134,000 |
| 2026-03-06 | 3.420 | 3.420 | 3.410 | 3.410 | 3.410 | 3,000 |
| 2026-03-05 | 3.370 | 3.450 | 3.370 | 3.430 | 3.430 | 4,000 |
| 2026-03-04 | 3.360 | 3.430 | 3.120 | 3.430 | 3.430 | 41,000 |
| 2026-03-03 | 3.210 | 3.390 | 3.180 | 3.290 | 3.290 | 98,000 |
| 2026-03-02 | 3.330 | 3.330 | 2.990 | 3.120 | 3.120 | 129,000 |
| 2026-02-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 |
| 2026-02-26 | 3.480 | 3.500 | 3.480 | 3.490 | 3.490 | 58,000 |
| 2026-02-25 | 3.650 | 3.650 | 3.480 | 3.480 | 3.480 | 22,000 |
| 2026-02-24 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 56,000 |
| 2026-02-23 | 3.530 | 3.530 | 3.500 | 3.530 | 3.530 | 56,000 |
| 2026-02-20 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 25,000 |
| 2026-02-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-02-13 | 3.560 | 3.560 | 3.470 | 3.530 | 3.530 | 80,000 |
| 2026-02-12 | 3.510 | 3.590 | 3.310 | 3.520 | 3.520 | 136,000 |
| 2026-02-11 | 3.600 | 3.600 | 3.440 | 3.520 | 3.520 | 36,000 |
| 2026-02-10 | 3.520 | 3.530 | 3.420 | 3.490 | 3.490 | 88,000 |
| 2026-02-09 | 3.160 | 3.490 | 3.160 | 3.470 | 3.470 | 248,000 |
| 2026-02-06 | 3.200 | 3.200 | 3.120 | 3.180 | 3.180 | 65,000 |
| 2026-02-05 | 3.230 | 3.230 | 3.140 | 3.150 | 3.150 | 53,000 |
| 2026-02-04 | 3.220 | 3.260 | 3.130 | 3.240 | 3.240 | 59,000 |
| 2026-02-03 | 3.230 | 3.320 | 3.200 | 3.260 | 3.260 | 109,000 |
| 2026-02-02 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 22,000 |
| 2026-01-30 | 3.240 | 3.240 | 3.170 | 3.180 | 3.180 | 19,000 |
| 2026-01-29 | 3.260 | 3.260 | 3.160 | 3.240 | 3.240 | 70,000 |
| 2026-01-28 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 186,000 |
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.