Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.090 | 3.320 | 3.090 | 3.280 | 3.280 | 142,000 |
| 2025-02-07 | 3.440 | 3.440 | 2.900 | 3.090 | 3.090 | 92,000 |
| 2025-02-06 | 3.180 | 3.600 | 3.180 | 3.440 | 3.440 | 223,000 |
| 2025-02-05 | 2.870 | 3.150 | 2.860 | 3.150 | 3.150 | 157,000 |
| 2025-02-04 | 2.700 | 2.900 | 2.700 | 2.870 | 2.870 | 1,457,000 |
| 2025-02-03 | 2.540 | 2.680 | 2.540 | 2.660 | 2.660 | 2,574,000 |
| 2025-01-28 | 2.410 | 2.550 | 2.410 | 2.540 | 2.540 | 21,000 |
| 2025-01-27 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 |
| 2025-01-24 | 2.600 | 2.760 | 2.530 | 2.550 | 2.550 | 158,000 |
| 2025-01-23 | 2.440 | 2.560 | 2.430 | 2.500 | 2.500 | 26,000 |
| 2025-01-22 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-01-21 | 2.540 | 2.540 | 2.520 | 2.520 | 2.520 | 30,000 |
| 2025-01-20 | 2.580 | 2.600 | 2.340 | 2.520 | 2.520 | 690,000 |
| 2025-01-17 | 2.560 | 2.560 | 2.510 | 2.510 | 2.510 | 48,000 |
| 2025-01-16 | 2.610 | 2.610 | 2.570 | 2.570 | 2.570 | 2,000 |
| 2025-01-15 | 2.610 | 2.790 | 2.610 | 2.770 | 2.770 | 20,000 |
| 2025-01-14 | 2.600 | 2.620 | 2.600 | 2.620 | 2.620 | 4,000 |
| 2025-01-13 | 2.610 | 2.690 | 2.610 | 2.610 | 2.610 | 29,000 |
| 2025-01-10 | 2.600 | 2.610 | 2.600 | 2.610 | 2.610 | 8,000 |
| 2025-01-09 | 2.640 | 2.640 | 2.600 | 2.600 | 2.600 | 1,000 |
| 2025-01-08 | 2.320 | 2.670 | 2.320 | 2.640 | 2.640 | 51,000 |
| 2025-01-07 | 2.670 | 2.710 | 2.670 | 2.710 | 2.710 | 6,000 |
| 2025-01-06 | 2.600 | 2.620 | 2.600 | 2.610 | 2.610 | 47,000 |
| 2025-01-03 | 2.610 | 2.610 | 2.600 | 2.600 | 2.600 | 16,000 |
| 2025-01-02 | 2.780 | 2.780 | 2.600 | 2.770 | 2.770 | 190,000 |
| 2024-12-31 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,958,000 |
| 2024-12-30 | 2.740 | 3.000 | 2.700 | 3.000 | 3.000 | 81,000 |
| 2024-12-27 | 2.690 | 2.750 | 2.690 | 2.740 | 2.740 | 111,000 |
| 2024-12-24 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-12-23 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-12-20 | 2.630 | 2.700 | 2.630 | 2.700 | 2.700 | 13,000 |
| 2024-12-19 | 2.650 | 2.650 | 2.640 | 2.650 | 2.650 | 3,000 |
| 2024-12-18 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 36,000 |
| 2024-12-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-12-16 | 2.880 | 2.970 | 2.800 | 2.800 | 2.800 | 27,000 |
| 2024-12-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2024-12-12 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 2,000 |
| 2024-12-11 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 24,000 |
| 2024-12-10 | 2.970 | 3.010 | 2.970 | 3.010 | 3.010 | 82,000 |
| 2024-12-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 4,000 |
| 2024-12-06 | 2.800 | 2.970 | 2.700 | 2.970 | 2.970 | 9,000 |
| 2024-12-05 | 2.820 | 2.980 | 2.820 | 2.950 | 2.950 | 31,000 |
| 2024-12-04 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 3,000 |
| 2024-12-03 | 3.000 | 3.000 | 2.900 | 2.990 | 2.990 | 42,000 |
| 2024-12-02 | 2.600 | 3.000 | 2.600 | 2.980 | 2.980 | 31,000 |
| 2024-11-29 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 5,000 |
| 2024-11-28 | 2.670 | 2.700 | 2.670 | 2.700 | 2.700 | 14,000 |
| 2024-11-27 | 2.650 | 2.700 | 2.630 | 2.670 | 2.670 | 16,000 |
| 2024-11-26 | 2.730 | 2.730 | 2.650 | 2.650 | 2.650 | 1,000 |
| 2024-11-25 | 2.710 | 2.710 | 2.630 | 2.630 | 2.630 | 83,000 |
| 2024-11-22 | 2.730 | 2.950 | 2.730 | 2.730 | 2.730 | 30,000 |
| 2024-11-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3,000 |
| 2024-11-20 | 2.790 | 2.820 | 2.540 | 2.720 | 2.720 | 21,000 |
| 2024-11-19 | 3.080 | 3.080 | 2.790 | 2.790 | 2.790 | 5,000 |
| 2024-11-18 | 2.800 | 2.810 | 2.750 | 2.750 | 2.750 | 6,000 |
| 2024-11-15 | 2.870 | 3.130 | 2.870 | 3.010 | 3.010 | 208,000 |
| 2024-11-14 | 2.630 | 3.100 | 2.630 | 2.880 | 2.880 | 249,000 |
| 2024-11-13 | 2.520 | 2.610 | 2.500 | 2.610 | 2.610 | 162,000 |
| 2024-11-12 | 2.580 | 2.590 | 2.550 | 2.590 | 2.590 | 49,000 |
| 2024-11-11 | 2.580 | 2.590 | 2.580 | 2.590 | 2.590 | 63,000 |
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.