Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.320 | 3.550 | 3.320 | 3.550 | 3.550 | 141,000 |
| 2025-10-30 | 3.380 | 3.420 | 3.300 | 3.360 | 3.360 | 346,000 |
| 2025-10-28 | 3.450 | 3.580 | 3.400 | 3.410 | 3.410 | 287,000 |
| 2025-10-27 | 3.600 | 3.630 | 3.480 | 3.490 | 3.490 | 401,000 |
| 2025-10-24 | 3.550 | 3.710 | 3.520 | 3.620 | 3.620 | 370,000 |
| 2025-10-23 | 3.810 | 3.810 | 3.550 | 3.550 | 3.550 | 285,000 |
| 2025-10-22 | 3.690 | 3.880 | 3.490 | 3.830 | 3.830 | 9,815,000 |
| 2025-10-21 | 4.030 | 4.070 | 3.680 | 3.710 | 3.710 | 3,124,000 |
| 2025-10-20 | 4.220 | 4.220 | 3.970 | 3.990 | 3.990 | 6,149,000 |
| 2025-10-17 | 4.130 | 4.430 | 4.000 | 4.050 | 4.050 | 8,433,000 |
| 2025-10-16 | 4.080 | 4.170 | 3.900 | 4.100 | 4.100 | 10,099,000 |
| 2025-10-15 | 4.000 | 4.120 | 3.870 | 4.050 | 4.050 | 10,170,000 |
| 2025-10-14 | 4.140 | 4.140 | 3.720 | 3.890 | 3.890 | 9,964,000 |
| 2025-10-13 | 4.450 | 4.510 | 3.940 | 3.990 | 3.990 | 10,396,616 |
| 2025-10-10 | 4.850 | 4.850 | 4.400 | 4.550 | 4.550 | 11,613,000 |
| 2025-10-09 | 4.910 | 5.000 | 4.720 | 4.850 | 4.850 | 13,654,000 |
| 2025-10-08 | 4.820 | 5.050 | 4.680 | 4.850 | 4.850 | 12,724,000 |
| 2025-10-06 | 4.940 | 5.020 | 4.560 | 4.820 | 4.820 | 10,726,000 |
| 2025-10-03 | 4.930 | 5.130 | 4.760 | 4.990 | 4.990 | 11,591,000 |
| 2025-10-02 | 4.760 | 5.000 | 4.720 | 4.890 | 4.890 | 11,339,000 |
| 2025-09-30 | 5.250 | 5.430 | 4.700 | 4.730 | 4.730 | 12,461,000 |
| 2025-09-29 | 4.650 | 5.250 | 4.650 | 5.230 | 5.230 | 12,922,000 |
| 2025-09-26 | 5.030 | 5.030 | 4.360 | 4.730 | 4.730 | 10,200,000 |
| 2025-09-25 | 5.260 | 5.690 | 4.990 | 5.090 | 5.090 | 10,792,000 |
| 2025-09-24 | 4.950 | 5.400 | 4.940 | 5.260 | 5.260 | 10,185,000 |
| 2025-09-23 | 4.660 | 5.050 | 4.450 | 4.940 | 4.940 | 10,393,000 |
| 2025-09-22 | 4.640 | 4.660 | 4.360 | 4.660 | 4.660 | 10,109,000 |
| 2025-09-19 | 4.360 | 4.670 | 4.360 | 4.580 | 4.580 | 10,109,000 |
| 2025-09-18 | 4.580 | 4.630 | 4.260 | 4.420 | 4.420 | 9,807,000 |
| 2025-09-17 | 4.250 | 4.670 | 4.250 | 4.490 | 4.490 | 9,189,000 |
| 2025-09-16 | 3.760 | 4.250 | 3.500 | 4.210 | 4.210 | 9,182,000 |
| 2025-09-15 | 3.680 | 3.680 | 3.670 | 3.670 | 3.670 | 26,000 |
| 2025-09-12 | 3.750 | 3.770 | 3.610 | 3.710 | 3.710 | 29,000 |
| 2025-09-11 | 3.780 | 3.780 | 3.700 | 3.770 | 3.770 | 7,000 |
| 2025-09-10 | 3.890 | 3.900 | 3.600 | 3.700 | 3.700 | 65,000 |
| 2025-09-09 | 3.780 | 3.890 | 3.780 | 3.890 | 3.890 | 7,000 |
| 2025-09-08 | 3.860 | 3.950 | 3.650 | 3.890 | 3.890 | 69,000 |
| 2025-09-05 | 3.920 | 3.920 | 3.800 | 3.870 | 3.870 | 10,000 |
| 2025-09-04 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,000 |
| 2025-09-03 | 4.050 | 4.050 | 3.710 | 3.890 | 3.890 | 2,079,000 |
| 2025-09-02 | 3.880 | 3.990 | 3.780 | 3.930 | 3.930 | 45,000 |
| 2025-09-01 | 4.080 | 4.080 | 3.850 | 3.980 | 3.980 | 28,000 |
| 2025-08-29 | 3.990 | 4.070 | 3.780 | 3.950 | 3.950 | 1,435,000 |
| 2025-08-28 | 4.100 | 4.200 | 3.650 | 4.030 | 4.030 | 1,930,000 |
| 2025-08-27 | 4.100 | 4.100 | 3.860 | 3.970 | 3.970 | 15,000 |
| 2025-08-26 | 4.250 | 4.250 | 3.890 | 3.950 | 3.950 | 15,000 |
| 2025-08-25 | 3.980 | 3.980 | 3.780 | 3.960 | 3.960 | 65,000 |
| 2025-08-22 | 3.960 | 4.080 | 3.960 | 3.980 | 3.980 | 224,000 |
| 2025-08-21 | 4.140 | 4.200 | 4.100 | 4.150 | 4.150 | 150,000 |
| 2025-08-20 | 4.380 | 4.380 | 4.000 | 4.130 | 4.130 | 53,000 |
| 2025-08-19 | 4.000 | 4.260 | 3.780 | 4.220 | 4.220 | 198,000 |
| 2025-08-18 | 4.400 | 4.500 | 4.000 | 4.000 | 4.000 | 72,000 |
| 2025-08-15 | 4.200 | 4.460 | 4.100 | 4.260 | 4.260 | 89,000 |
| 2025-08-14 | 4.390 | 4.390 | 4.200 | 4.200 | 4.200 | 153,000 |
| 2025-08-13 | 4.900 | 4.900 | 4.240 | 4.570 | 4.570 | 529,000 |
| 2025-08-12 | 4.720 | 4.800 | 4.500 | 4.650 | 4.650 | 359,000 |
| 2025-08-11 | 4.400 | 4.800 | 4.370 | 4.590 | 4.590 | 327,000 |
| 2025-08-08 | 3.990 | 4.500 | 3.990 | 4.460 | 4.460 | 1,695,000 |
| 2025-08-07 | 3.980 | 3.980 | 3.800 | 3.980 | 3.980 | 82,000 |
| 2025-08-06 | 3.920 | 4.040 | 3.880 | 3.930 | 3.930 | 156,000 |
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.