Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.810 | 3.950 | 3.780 | 3.920 | 3.920 | 310,000 |
| 2025-08-04 | 4.150 | 4.150 | 3.880 | 3.880 | 3.880 | 101,000 |
| 2025-08-01 | 3.830 | 4.010 | 3.810 | 4.010 | 4.010 | 138,000 |
| 2025-07-31 | 3.900 | 4.010 | 3.900 | 3.990 | 3.990 | 59,000 |
| 2025-07-30 | 4.030 | 4.190 | 3.910 | 3.930 | 3.930 | 551,000 |
| 2025-07-29 | 4.190 | 4.190 | 3.990 | 4.020 | 4.020 | 59,000 |
| 2025-07-28 | 4.030 | 4.250 | 4.030 | 4.070 | 4.070 | 348,000 |
| 2025-07-25 | 4.290 | 4.290 | 3.830 | 4.150 | 4.150 | 338,000 |
| 2025-07-24 | 3.880 | 4.200 | 3.700 | 4.090 | 4.090 | 329,000 |
| 2025-07-23 | 4.380 | 4.510 | 3.900 | 3.930 | 3.930 | 667,000 |
| 2025-07-22 | 4.480 | 4.740 | 4.300 | 4.300 | 4.300 | 193,000 |
| 2025-07-21 | 4.800 | 4.950 | 4.500 | 4.600 | 4.600 | 679,000 |
| 2025-07-18 | 4.800 | 5.000 | 4.750 | 5.000 | 5.000 | 2,059,000 |
| 2025-07-17 | 4.940 | 5.000 | 4.600 | 5.000 | 5.000 | 1,286,000 |
| 2025-07-16 | 3.930 | 5.100 | 3.930 | 5.010 | 5.010 | 1,698,000 |
| 2025-07-15 | 4.190 | 4.500 | 3.700 | 4.420 | 4.420 | 784,000 |
| 2025-07-14 | 3.770 | 4.200 | 3.480 | 4.200 | 4.200 | 1,019,000 |
| 2025-07-11 | 4.560 | 4.560 | 3.770 | 3.770 | 3.770 | 949,000 |
| 2025-07-10 | 3.880 | 4.570 | 3.600 | 4.560 | 4.560 | 778,000 |
| 2025-07-09 | 3.330 | 3.780 | 3.330 | 3.700 | 3.700 | 175,000 |
| 2025-07-08 | 3.150 | 3.660 | 3.150 | 3.660 | 3.660 | 51,000 |
| 2025-07-07 | 3.360 | 3.650 | 3.350 | 3.420 | 3.420 | 301,000 |
| 2025-07-04 | 3.380 | 3.600 | 3.140 | 3.490 | 3.490 | 141,000 |
| 2025-07-03 | 3.170 | 3.300 | 3.000 | 3.300 | 3.300 | 221,000 |
| 2025-07-02 | 2.970 | 2.990 | 2.900 | 2.980 | 2.980 | 189,000 |
| 2025-06-30 | 2.800 | 2.980 | 2.710 | 2.970 | 2.970 | 266,000 |
| 2025-06-27 | 2.600 | 2.700 | 2.580 | 2.670 | 2.670 | 113,000 |
| 2025-06-26 | 2.850 | 2.930 | 2.000 | 2.580 | 2.580 | 732,000 |
| 2025-06-25 | 3.440 | 3.440 | 2.850 | 2.850 | 2.850 | 112,000 |
| 2025-06-24 | 3.390 | 3.600 | 3.240 | 3.260 | 3.260 | 40,000 |
| 2025-06-23 | 3.500 | 3.500 | 3.190 | 3.390 | 3.390 | 44,000 |
| 2025-06-20 | 3.480 | 3.580 | 3.100 | 3.360 | 3.360 | 65,100 |
| 2025-06-19 | 3.600 | 3.770 | 3.470 | 3.550 | 3.550 | 96,000 |
| 2025-06-18 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 82,000 |
| 2025-06-17 | 3.950 | 3.960 | 3.890 | 3.900 | 3.900 | 13,000 |
| 2025-06-16 | 3.980 | 3.980 | 3.890 | 3.950 | 3.950 | 147,000 |
| 2025-06-13 | 3.900 | 3.970 | 3.800 | 3.940 | 3.940 | 52,000 |
| 2025-06-12 | 3.880 | 4.000 | 3.800 | 3.900 | 3.900 | 186,000 |
| 2025-06-11 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 357,000 |
| 2025-06-10 | 3.530 | 3.880 | 3.530 | 3.880 | 3.880 | 498,000 |
| 2025-06-09 | 3.330 | 3.980 | 3.330 | 3.880 | 3.880 | 186,000 |
| 2025-06-06 | 3.500 | 3.730 | 3.340 | 3.730 | 3.730 | 317,000 |
| 2025-06-05 | 3.350 | 3.520 | 3.310 | 3.520 | 3.520 | 173,000 |
| 2025-06-04 | 3.790 | 3.790 | 3.600 | 3.640 | 3.640 | 117,000 |
| 2025-06-03 | 3.210 | 3.740 | 3.210 | 3.700 | 3.700 | 293,000 |
| 2025-06-02 | 3.270 | 3.500 | 3.000 | 3.500 | 3.500 | 325,000 |
| 2025-05-30 | 3.100 | 3.300 | 2.900 | 3.250 | 3.250 | 666,000 |
| 2025-05-29 | 2.920 | 3.200 | 2.790 | 3.200 | 3.200 | 530,000 |
| 2025-05-28 | 2.580 | 2.700 | 2.440 | 2.700 | 2.700 | 398,000 |
| 2025-05-27 | 2.650 | 2.650 | 2.240 | 2.460 | 2.460 | 1,611,000 |
| 2025-05-26 | 2.190 | 2.570 | 2.190 | 2.480 | 2.480 | 736,000 |
| 2025-05-23 | 1.940 | 2.140 | 1.940 | 2.140 | 2.140 | 259,000 |
| 2025-05-22 | 1.780 | 1.910 | 1.780 | 1.910 | 1.910 | 185,000 |
| 2025-05-21 | 1.650 | 1.780 | 1.650 | 1.770 | 1.770 | 216,000 |
| 2025-05-20 | 1.650 | 1.800 | 1.610 | 1.700 | 1.700 | 488,000 |
| 2025-05-19 | 1.900 | 1.900 | 1.250 | 1.700 | 1.700 | 8,259,100 |
| 2025-05-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-05-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 18,000 |
| 2025-05-14 | 2.060 | 2.060 | 1.950 | 2.020 | 2.020 | 317,000 |
| 2025-05-13 | 1.960 | 2.110 | 1.950 | 2.050 | 2.050 | 118,000 |
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.