Cloud Factory Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.480 | 2.590 | 2.480 | 2.580 | 2.580 | 193,000 |
| 2024-11-07 | 2.530 | 2.530 | 2.500 | 2.530 | 2.530 | 615,000 |
| 2024-11-06 | 2.590 | 2.600 | 2.520 | 2.520 | 2.520 | 25,000 |
| 2024-11-05 | 2.580 | 2.590 | 2.580 | 2.590 | 2.590 | 18,000 |
| 2024-11-04 | 2.560 | 2.590 | 2.560 | 2.580 | 2.580 | 671,000 |
| 2024-11-01 | 2.580 | 2.590 | 2.580 | 2.590 | 2.590 | 52,000 |
| 2024-10-31 | 2.550 | 2.590 | 2.450 | 2.590 | 2.590 | 229,000 |
| 2024-10-30 | 2.550 | 2.580 | 2.530 | 2.580 | 2.580 | 32,000 |
| 2024-10-29 | 2.500 | 2.600 | 2.500 | 2.590 | 2.590 | 168,000 |
| 2024-10-28 | 2.480 | 2.580 | 2.420 | 2.470 | 2.470 | 108,000 |
| 2024-10-25 | 2.690 | 2.740 | 2.510 | 2.520 | 2.520 | 612,000 |
| 2024-10-24 | 2.810 | 2.840 | 2.650 | 2.690 | 2.690 | 184,000 |
| 2024-10-23 | 2.840 | 2.890 | 2.810 | 2.810 | 2.810 | 159,000 |
| 2024-10-22 | 3.050 | 3.050 | 2.800 | 2.830 | 2.830 | 700,000 |
| 2024-10-21 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 88,000 |
| 2024-10-18 | 3.050 | 3.190 | 3.050 | 3.100 | 3.100 | 75,000 |
| 2024-10-17 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 45,000 |
| 2024-10-16 | 3.070 | 3.110 | 3.070 | 3.110 | 3.110 | 25,000 |
| 2024-10-15 | 3.180 | 3.210 | 2.990 | 3.110 | 3.110 | 238,000 |
| 2024-10-14 | 3.520 | 3.540 | 2.750 | 2.880 | 2.880 | 760,000 |
| 2024-10-10 | 3.580 | 3.700 | 3.540 | 3.540 | 3.540 | 257,000 |
| 2024-10-09 | 3.620 | 3.720 | 3.580 | 3.700 | 3.700 | 156,000 |
| 2024-10-08 | 4.270 | 4.410 | 3.500 | 3.660 | 3.660 | 840,000 |
| 2024-10-07 | 3.540 | 4.360 | 3.480 | 4.270 | 4.270 | 943,000 |
| 2024-10-04 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 166,000 |
| 2024-10-03 | 3.590 | 3.670 | 3.490 | 3.620 | 3.620 | 418,000 |
| 2024-10-02 | 3.520 | 3.580 | 3.400 | 3.500 | 3.500 | 399,000 |
| 2024-09-30 | 3.470 | 3.600 | 3.460 | 3.590 | 3.590 | 757,000 |
| 2024-09-27 | 3.590 | 3.590 | 3.550 | 3.580 | 3.580 | 51,000 |
| 2024-09-26 | 3.550 | 3.620 | 3.500 | 3.590 | 3.590 | 242,500 |
| 2024-09-25 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 371,000 |
| 2024-09-24 | 3.560 | 3.590 | 3.550 | 3.590 | 3.590 | 180,500 |
| 2024-09-23 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 68,000 |
| 2024-09-20 | 3.560 | 3.620 | 3.540 | 3.620 | 3.620 | 64,000 |
| 2024-09-19 | 3.590 | 3.600 | 3.530 | 3.600 | 3.600 | 66,500 |
| 2024-09-17 | 3.460 | 3.640 | 3.460 | 3.590 | 3.590 | 70,000 |
| 2024-09-16 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 27,000 |
| 2024-09-13 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 4,000 |
| 2024-09-12 | 3.370 | 3.640 | 3.370 | 3.640 | 3.640 | 89,000 |
| 2024-09-11 | 3.580 | 3.590 | 3.210 | 3.580 | 3.580 | 152,000 |
| 2024-09-10 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 51,000 |
| 2024-09-09 | 3.560 | 3.590 | 3.540 | 3.590 | 3.590 | 71,000 |
| 2024-09-05 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 96,000 |
| 2024-09-04 | 3.550 | 3.600 | 3.540 | 3.580 | 3.580 | 88,000 |
| 2024-09-03 | 3.570 | 3.600 | 3.550 | 3.600 | 3.600 | 32,000 |
| 2024-09-02 | 3.600 | 3.600 | 3.550 | 3.580 | 3.580 | 21,000 |
| 2024-08-30 | 3.540 | 3.630 | 3.520 | 3.600 | 3.600 | 67,000 |
| 2024-08-29 | 3.570 | 3.580 | 3.500 | 3.570 | 3.570 | 84,000 |
| 2024-08-28 | 3.560 | 3.570 | 3.560 | 3.570 | 3.570 | 19,000 |
| 2024-08-27 | 3.540 | 3.640 | 3.530 | 3.640 | 3.640 | 43,000 |
| 2024-08-26 | 3.570 | 3.680 | 3.510 | 3.650 | 3.650 | 97,000 |
| 2024-08-23 | 3.560 | 3.590 | 3.540 | 3.590 | 3.590 | 30,000 |
| 2024-08-22 | 3.570 | 3.600 | 3.540 | 3.590 | 3.590 | 41,000 |
| 2024-08-21 | 3.620 | 3.620 | 3.560 | 3.610 | 3.610 | 37,000 |
| 2024-08-20 | 3.570 | 3.640 | 3.570 | 3.620 | 3.620 | 6,000 |
| 2024-08-19 | 3.570 | 3.640 | 3.530 | 3.640 | 3.640 | 129,000 |
| 2024-08-16 | 3.600 | 3.650 | 3.440 | 3.570 | 3.570 | 561,000 |
| 2024-08-15 | 3.620 | 3.680 | 3.620 | 3.630 | 3.630 | 64,000 |
| 2024-08-14 | 3.650 | 3.650 | 3.580 | 3.580 | 3.580 | 245,000 |
| 2024-08-13 | 3.570 | 3.720 | 3.560 | 3.650 | 3.650 | 374,600 |
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.