Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.490 | 3.490 | 3.260 | 3.350 | 3.350 | 99,000 |
| 2026-01-26 | 3.500 | 3.500 | 3.260 | 3.380 | 3.380 | 130,000 |
| 2026-01-23 | 3.370 | 3.420 | 3.310 | 3.420 | 3.420 | 38,000 |
| 2026-01-22 | 3.520 | 3.520 | 3.360 | 3.420 | 3.420 | 7,000 |
| 2026-01-21 | 3.530 | 3.530 | 3.360 | 3.410 | 3.410 | 24,000 |
| 2026-01-20 | 3.440 | 3.440 | 3.350 | 3.370 | 3.370 | 16,000 |
| 2026-01-19 | 3.390 | 3.390 | 3.250 | 3.360 | 3.360 | 72,000 |
| 2026-01-16 | 3.500 | 3.580 | 3.350 | 3.350 | 3.350 | 160,000 |
| 2026-01-15 | 3.420 | 3.420 | 3.320 | 3.420 | 3.420 | 35,000 |
| 2026-01-14 | 3.580 | 3.580 | 3.390 | 3.410 | 3.410 | 141,000 |
| 2026-01-13 | 3.440 | 3.540 | 3.410 | 3.500 | 3.500 | 4,666,000 |
| 2026-01-12 | 3.490 | 3.640 | 3.380 | 3.450 | 3.450 | 142,000 |
| 2026-01-09 | 3.500 | 3.530 | 3.350 | 3.490 | 3.490 | 32,000 |
| 2026-01-08 | 3.500 | 3.540 | 3.460 | 3.500 | 3.500 | 11,000 |
| 2026-01-07 | 3.610 | 3.620 | 3.500 | 3.610 | 3.610 | 116,000 |
| 2026-01-06 | 3.530 | 3.600 | 3.370 | 3.600 | 3.600 | 71,000 |
| 2026-01-05 | 3.490 | 3.590 | 3.390 | 3.510 | 3.510 | 52,000 |
| 2026-01-02 | 3.660 | 3.780 | 3.460 | 3.460 | 3.460 | 434,000 |
| 2025-12-31 | 3.450 | 4.060 | 3.440 | 4.000 | 4.000 | 883,000 |
| 2025-12-30 | 3.500 | 3.500 | 3.330 | 3.470 | 3.470 | 71,000 |
| 2025-12-29 | 3.480 | 3.530 | 3.240 | 3.500 | 3.500 | 301,000 |
| 2025-12-24 | 3.520 | 3.520 | 3.220 | 3.360 | 3.360 | 184,000 |
| 2025-12-23 | 3.620 | 3.630 | 3.390 | 3.410 | 3.410 | 381,000 |
| 2025-12-22 | 3.770 | 3.770 | 3.600 | 3.770 | 3.770 | 82,000 |
| 2025-12-19 | 3.780 | 3.800 | 3.580 | 3.770 | 3.770 | 171,000 |
| 2025-12-18 | 3.860 | 3.950 | 3.770 | 3.770 | 3.770 | 40,000 |
| 2025-12-17 | 3.950 | 3.950 | 3.820 | 3.880 | 3.880 | 81,000 |
| 2025-12-16 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 1,000 |
| 2025-12-15 | 3.950 | 3.950 | 3.590 | 3.760 | 3.760 | 3,801,000 |
| 2025-12-12 | 3.700 | 3.980 | 3.700 | 3.980 | 3.980 | 3,245,000 |
| 2025-12-11 | 3.530 | 3.780 | 3.530 | 3.680 | 3.680 | 1,214,000 |
| 2025-12-10 | 3.820 | 3.820 | 3.680 | 3.770 | 3.770 | 63,000 |
| 2025-12-09 | 3.720 | 3.830 | 3.610 | 3.820 | 3.820 | 44,000 |
| 2025-12-08 | 3.800 | 3.830 | 3.600 | 3.830 | 3.830 | 156,000 |
| 2025-12-05 | 3.700 | 3.760 | 3.690 | 3.760 | 3.760 | 57,000 |
| 2025-12-04 | 3.430 | 3.740 | 3.430 | 3.640 | 3.640 | 58,000 |
| 2025-12-03 | 3.690 | 3.800 | 3.330 | 3.640 | 3.640 | 95,000 |
| 2025-12-02 | 3.840 | 3.840 | 3.520 | 3.640 | 3.640 | 68,000 |
| 2025-12-01 | 3.690 | 3.690 | 3.500 | 3.660 | 3.660 | 32,000 |
| 2025-11-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2025-11-27 | 3.700 | 3.790 | 3.540 | 3.700 | 3.700 | 9,000 |
| 2025-11-26 | 3.740 | 3.900 | 3.560 | 3.700 | 3.700 | 30,000 |
| 2025-11-25 | 3.650 | 3.740 | 3.390 | 3.740 | 3.740 | 69,000 |
| 2025-11-24 | 3.310 | 3.570 | 3.310 | 3.470 | 3.470 | 44,000 |
| 2025-11-21 | 3.330 | 3.600 | 3.330 | 3.560 | 3.560 | 50,000 |
| 2025-11-20 | 3.480 | 3.510 | 3.340 | 3.460 | 3.460 | 178,000 |
| 2025-11-19 | 3.520 | 3.650 | 3.450 | 3.500 | 3.500 | 75,000 |
| 2025-11-18 | 3.540 | 3.580 | 3.450 | 3.500 | 3.500 | 111,000 |
| 2025-11-17 | 3.550 | 3.710 | 3.530 | 3.580 | 3.580 | 102,000 |
| 2025-11-14 | 3.610 | 3.820 | 3.530 | 3.590 | 3.590 | 198,000 |
| 2025-11-13 | 3.720 | 3.870 | 3.520 | 3.710 | 3.710 | 493,000 |
| 2025-11-12 | 3.780 | 3.890 | 3.720 | 3.760 | 3.760 | 58,000 |
| 2025-11-11 | 3.900 | 3.900 | 3.830 | 3.860 | 3.860 | 63,000 |
| 2025-11-10 | 3.950 | 4.030 | 3.950 | 3.950 | 3.950 | 99,000 |
| 2025-11-07 | 3.980 | 4.060 | 3.900 | 3.990 | 3.990 | 325,000 |
| 2025-11-06 | 3.640 | 4.130 | 3.640 | 4.050 | 4.050 | 555,000 |
| 2025-11-05 | 3.530 | 3.900 | 3.530 | 3.670 | 3.670 | 530,000 |
| 2025-11-04 | 3.560 | 3.630 | 3.510 | 3.570 | 3.570 | 72,000 |
| 2025-11-03 | 3.400 | 3.660 | 3.400 | 3.600 | 3.600 | 164,000 |
| 2025-10-31 | 3.320 | 3.550 | 3.320 | 3.550 | 3.550 | 141,000 |
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.