Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 90,000 |
| 2025-05-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-05-08 | 1.970 | 2.050 | 1.900 | 1.940 | 1.940 | 134,000 |
| 2025-05-07 | 1.970 | 1.970 | 1.930 | 1.970 | 1.970 | 55,000 |
| 2025-05-06 | 2.020 | 2.100 | 1.930 | 1.970 | 1.970 | 341,000 |
| 2025-05-02 | 1.980 | 2.000 | 1.950 | 1.990 | 1.990 | 62,000 |
| 2025-04-30 | 1.980 | 2.040 | 1.950 | 2.000 | 2.000 | 64,000 |
| 2025-04-29 | 1.930 | 2.050 | 1.900 | 2.020 | 2.020 | 598,000 |
| 2025-04-28 | 2.030 | 2.070 | 1.950 | 2.000 | 2.000 | 111,000 |
| 2025-04-25 | 2.190 | 2.250 | 2.010 | 2.050 | 2.050 | 259,000 |
| 2025-04-24 | 2.030 | 2.060 | 2.010 | 2.010 | 2.010 | 224,000 |
| 2025-04-23 | 2.050 | 2.150 | 2.050 | 2.150 | 2.150 | 29,000 |
| 2025-04-22 | 2.030 | 2.190 | 2.030 | 2.050 | 2.050 | 353,000 |
| 2025-04-17 | 1.870 | 2.040 | 1.870 | 1.950 | 1.950 | 66,000 |
| 2025-04-16 | 1.840 | 1.980 | 1.790 | 1.870 | 1.870 | 240,000 |
| 2025-04-15 | 1.950 | 2.050 | 1.790 | 1.870 | 1.870 | 354,000 |
| 2025-04-14 | 1.850 | 2.030 | 1.750 | 1.950 | 1.950 | 290,000 |
| 2025-04-11 | 1.880 | 1.960 | 1.880 | 1.950 | 1.950 | 110,000 |
| 2025-04-10 | 2.090 | 2.140 | 1.900 | 1.910 | 1.910 | 1,288,000 |
| 2025-04-09 | 1.990 | 2.130 | 1.910 | 1.940 | 1.940 | 610,000 |
| 2025-04-08 | 1.620 | 2.190 | 1.620 | 1.990 | 1.990 | 252,000 |
| 2025-04-07 | 1.910 | 1.950 | 1.760 | 1.830 | 1.830 | 593,000 |
| 2025-04-03 | 1.930 | 1.980 | 1.900 | 1.980 | 1.980 | 246,000 |
| 2025-04-02 | 1.960 | 2.030 | 1.910 | 1.930 | 1.930 | 697,000 |
| 2025-04-01 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 304,000 |
| 2025-03-31 | 2.000 | 2.010 | 1.950 | 1.950 | 1.950 | 117,000 |
| 2025-03-28 | 2.040 | 2.040 | 1.980 | 2.030 | 2.030 | 23,000 |
| 2025-03-27 | 1.990 | 2.100 | 1.940 | 2.010 | 2.010 | 246,000 |
| 2025-03-26 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 12,000 |
| 2025-03-25 | 2.140 | 2.160 | 2.000 | 2.010 | 2.010 | 232,000 |
| 2025-03-24 | 2.150 | 2.450 | 2.120 | 2.140 | 2.140 | 287,000 |
| 2025-03-21 | 2.160 | 2.180 | 1.950 | 2.090 | 2.090 | 245,000 |
| 2025-03-20 | 2.210 | 2.210 | 2.030 | 2.030 | 2.030 | 370,000 |
| 2025-03-19 | 2.250 | 2.280 | 2.190 | 2.200 | 2.200 | 183,000 |
| 2025-03-18 | 2.110 | 2.250 | 2.110 | 2.130 | 2.130 | 158,000 |
| 2025-03-17 | 2.100 | 2.200 | 2.100 | 2.110 | 2.110 | 120,000 |
| 2025-03-14 | 2.170 | 2.180 | 2.050 | 2.070 | 2.070 | 158,000 |
| 2025-03-13 | 2.030 | 2.180 | 2.010 | 2.070 | 2.070 | 75,000 |
| 2025-03-12 | 2.040 | 2.150 | 2.030 | 2.030 | 2.030 | 53,000 |
| 2025-03-11 | 1.990 | 2.100 | 1.970 | 2.030 | 2.030 | 93,000 |
| 2025-03-10 | 1.880 | 2.080 | 1.880 | 1.950 | 1.950 | 115,000 |
| 2025-03-07 | 2.060 | 2.210 | 1.990 | 2.000 | 2.000 | 146,000 |
| 2025-03-06 | 2.070 | 2.070 | 2.000 | 2.050 | 2.050 | 31,000 |
| 2025-03-05 | 1.990 | 2.070 | 1.990 | 2.070 | 2.070 | 175,000 |
| 2025-03-04 | 1.910 | 2.040 | 1.870 | 2.000 | 2.000 | 192,000 |
| 2025-03-03 | 2.020 | 2.100 | 1.870 | 2.000 | 2.000 | 620,000 |
| 2025-02-28 | 2.070 | 2.170 | 2.010 | 2.160 | 2.160 | 1,042,000 |
| 2025-02-27 | 2.240 | 2.380 | 2.000 | 2.000 | 2.000 | 1,393,000 |
| 2025-02-26 | 2.430 | 2.430 | 2.230 | 2.260 | 2.260 | 408,000 |
| 2025-02-25 | 2.600 | 2.600 | 2.300 | 2.430 | 2.430 | 99,000 |
| 2025-02-24 | 2.280 | 2.600 | 2.280 | 2.600 | 2.600 | 337,000 |
| 2025-02-21 | 2.360 | 2.730 | 2.200 | 2.250 | 2.250 | 871,000 |
| 2025-02-20 | 2.530 | 2.750 | 2.340 | 2.350 | 2.350 | 542,000 |
| 2025-02-19 | 2.520 | 2.750 | 2.490 | 2.530 | 2.530 | 515,000 |
| 2025-02-18 | 2.780 | 2.780 | 2.500 | 2.510 | 2.510 | 423,000 |
| 2025-02-17 | 3.030 | 3.240 | 2.700 | 2.750 | 2.750 | 136,000 |
| 2025-02-14 | 2.670 | 3.000 | 2.660 | 2.990 | 2.990 | 72,000 |
| 2025-02-13 | 2.730 | 2.900 | 2.670 | 2.750 | 2.750 | 87,000 |
| 2025-02-12 | 2.980 | 2.980 | 2.680 | 2.900 | 2.900 | 37,000 |
| 2025-02-11 | 3.200 | 3.270 | 3.010 | 3.010 | 3.010 | 42,000 |
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.