ClouDr Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.415	0.415	0.355	0.400	0.400	313,000
2026-10-22	0.420	0.420	0.370	0.400	0.400	208,700
2026-10-21	0.425	0.440	0.400	0.405	0.405	1,292,100
2026-10-20	0.445	0.445	0.415	0.445	0.445	58,900
2026-10-16	0.470	0.470	0.405	0.445	0.445	177,200
2026-10-15	0.425	0.435	0.410	0.420	0.420	138,800
2026-10-14	0.430	0.445	0.425	0.425	0.425	10,200
2026-10-13	0.475	0.475	0.400	0.430	0.430	314,100
2026-10-12	0.480	0.500	0.445	0.445	0.445	1,097,600
2026-10-09	0.480	0.500	0.480	0.495	0.495	196,800
2026-10-08	0.480	0.515	0.475	0.505	0.505	133,200
2026-10-07	0.485	0.515	0.485	0.490	0.490	54,800
2026-10-06	0.515	0.515	0.470	0.500	0.500	101,300
2026-10-05	0.470	0.560	0.470	0.495	0.495	123,500
2026-10-02	0.530	0.530	0.455	0.470	0.470	21,700
2026-09-30	0.455	0.515	0.455	0.470	0.470	21,500
2026-09-29	0.450	0.460	0.450	0.460	0.460	67,300
2026-09-28	0.465	0.480	0.460	0.460	0.460	3,400
2026-09-25	0.460	0.480	0.450	0.475	0.475	5,000
2026-09-24	0.460	0.470	0.455	0.460	0.460	98,000
2026-09-23	0.470	0.490	0.455	0.460	0.460	617,200
2026-09-22	0.490	0.495	0.460	0.480	0.480	152,000
2026-09-21	0.490	0.550	0.460	0.480	0.480	201,200
2026-09-18	0.500	0.510	0.480	0.490	0.490	344,000
2026-09-17	0.495	0.510	0.490	0.510	0.510	15,500
2026-09-16	0.500	0.515	0.500	0.500	0.500	14,400
2026-09-15	0.500	0.515	0.485	0.515	0.515	451,300
2026-09-14	0.510	0.530	0.495	0.510	0.510	146,300
2026-09-11	0.500	0.510	0.500	0.510	0.510	89,200
2026-09-10	0.495	0.515	0.495	0.505	0.505	17,800
2026-09-09	0.500	0.535	0.500	0.510	0.510	22,000
2026-09-08	0.495	0.500	0.495	0.500	0.500	13,100
2026-09-07	0.495	0.495	0.485	0.490	0.490	63,637
2026-09-04	0.490	0.510	0.490	0.490	0.490	26,700
2026-09-03	0.500	0.530	0.490	0.505	0.505	19,700
2026-09-02	0.500	0.500	0.495	0.500	0.500	16,000
2026-09-01	0.510	0.555	0.495	0.495	0.495	252,200
2026-08-31	0.500	0.510	0.495	0.510	0.510	147,300
2026-08-28	0.515	0.520	0.500	0.500	0.500	93,000
2026-08-27	0.515	0.515	0.500	0.510	0.510	158,000
2026-08-26	0.510	0.510	0.495	0.495	0.495	81,800
2026-08-25	0.510	0.510	0.490	0.505	0.505	20,500
2026-08-24	0.500	0.520	0.485	0.500	0.500	217,900
2026-08-21	0.510	0.510	0.500	0.510	0.510	3,500
2026-08-20	0.515	0.515	0.495	0.510	0.510	3,800
2026-08-19	0.520	0.520	0.490	0.520	0.520	435,900
2026-08-18	0.525	0.525	0.490	0.525	0.525	306,300
2026-08-17	0.495	0.530	0.495	0.520	0.520	250,000
2026-08-14	0.490	0.495	0.485	0.495	0.495	351,100
2026-08-13	0.485	0.495	0.480	0.490	0.490	436,100
2026-08-12	0.480	0.490	0.480	0.480	0.480	172,000
2026-08-11	0.490	0.490	0.475	0.490	0.490	240,400
2026-08-10	0.500	0.500	0.475	0.490	0.490	341,900
2026-08-07	0.505	0.520	0.470	0.490	0.490	646,100
2026-08-06	0.510	0.510	0.490	0.500	0.500	336,500
2026-08-05	0.500	0.505	0.490	0.490	0.490	200,800
2026-08-04	0.485	0.535	0.465	0.490	0.490	242,100
2026-08-03	0.520	0.520	0.460	0.495	0.495	198,400
2026-07-31	0.470	0.490	0.460	0.490	0.490	810,800
2026-07-30	0.500	0.500	0.465	0.485	0.485	241,200

Page 1 of 2 · 64 trading daysOlder →

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.