ClouDr Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.850 | 1.870 | 1.820 | 1.820 | 1.820 | 4,548,800 |
| 2024-08-09 | 1.860 | 1.910 | 1.800 | 1.840 | 1.840 | 6,868,200 |
| 2024-08-08 | 1.890 | 2.020 | 1.820 | 1.850 | 1.850 | 14,859,900 |
| 2024-08-07 | 1.790 | 2.050 | 1.780 | 1.900 | 1.900 | 35,405,700 |
| 2024-08-06 | 1.710 | 1.870 | 1.710 | 1.800 | 1.800 | 12,424,800 |
| 2024-08-05 | 1.750 | 1.810 | 1.640 | 1.670 | 1.670 | 4,620,800 |
| 2024-08-02 | 1.800 | 1.890 | 1.730 | 1.730 | 1.730 | 6,089,500 |
| 2024-08-01 | 1.710 | 1.920 | 1.700 | 1.800 | 1.800 | 10,793,900 |
| 2024-07-31 | 1.610 | 1.730 | 1.600 | 1.730 | 1.730 | 4,678,300 |
| 2024-07-30 | 1.630 | 1.640 | 1.570 | 1.600 | 1.600 | 1,863,100 |
| 2024-07-29 | 1.730 | 1.730 | 1.630 | 1.630 | 1.630 | 2,306,800 |
| 2024-07-26 | 1.680 | 1.700 | 1.620 | 1.650 | 1.650 | 1,700,900 |
| 2024-07-25 | 1.620 | 1.690 | 1.600 | 1.660 | 1.660 | 2,395,400 |
| 2024-07-24 | 1.710 | 1.730 | 1.610 | 1.640 | 1.640 | 4,075,300 |
| 2024-07-23 | 1.730 | 1.770 | 1.700 | 1.700 | 1.700 | 2,067,400 |
| 2024-07-22 | 1.760 | 1.800 | 1.740 | 1.760 | 1.760 | 1,953,300 |
| 2024-07-19 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 2,551,100 |
| 2024-07-18 | 1.800 | 1.840 | 1.770 | 1.820 | 1.820 | 2,080,900 |
| 2024-07-17 | 1.770 | 1.870 | 1.770 | 1.800 | 1.800 | 2,900,900 |
| 2024-07-16 | 1.800 | 1.820 | 1.740 | 1.800 | 1.800 | 2,396,000 |
| 2024-07-15 | 1.900 | 1.900 | 1.790 | 1.800 | 1.800 | 1,983,900 |
| 2024-07-12 | 1.870 | 1.970 | 1.850 | 1.900 | 1.900 | 4,675,200 |
| 2024-07-11 | 1.760 | 1.890 | 1.750 | 1.880 | 1.880 | 4,830,400 |
| 2024-07-10 | 1.730 | 1.800 | 1.730 | 1.760 | 1.760 | 2,705,300 |
| 2024-07-09 | 1.750 | 1.780 | 1.700 | 1.750 | 1.750 | 3,303,700 |
| 2024-07-08 | 1.760 | 1.770 | 1.710 | 1.750 | 1.750 | 3,720,900 |
| 2024-07-05 | 1.820 | 1.820 | 1.710 | 1.790 | 1.790 | 4,293,600 |
| 2024-07-04 | 1.910 | 1.910 | 1.790 | 1.800 | 1.800 | 3,394,000 |
| 2024-07-03 | 1.840 | 1.920 | 1.820 | 1.870 | 1.870 | 5,128,900 |
| 2024-07-02 | 1.870 | 1.920 | 1.830 | 1.840 | 1.840 | 2,842,700 |
| 2024-06-28 | 1.910 | 1.920 | 1.840 | 1.870 | 1.870 | 5,058,900 |
| 2024-06-27 | 2.030 | 2.040 | 1.900 | 1.910 | 1.910 | 4,893,500 |
| 2024-06-26 | 2.030 | 2.050 | 1.960 | 2.030 | 2.030 | 7,177,300 |
| 2024-06-25 | 2.130 | 2.140 | 2.000 | 2.030 | 2.030 | 5,298,700 |
| 2024-06-24 | 2.230 | 2.230 | 2.080 | 2.100 | 2.100 | 6,248,738 |
| 2024-06-21 | 2.300 | 2.320 | 2.160 | 2.190 | 2.190 | 4,441,000 |
| 2024-06-20 | 2.330 | 2.520 | 2.300 | 2.300 | 2.300 | 11,823,100 |
| 2024-06-19 | 2.280 | 2.370 | 2.280 | 2.350 | 2.350 | 3,993,300 |
| 2024-06-18 | 2.350 | 2.350 | 2.270 | 2.280 | 2.280 | 4,573,671 |
| 2024-06-17 | 2.390 | 2.410 | 2.330 | 2.350 | 2.350 | 3,324,700 |
| 2024-06-14 | 2.410 | 2.420 | 2.310 | 2.390 | 2.390 | 3,171,600 |
| 2024-06-13 | 2.390 | 2.410 | 2.320 | 2.360 | 2.360 | 3,761,600 |
| 2024-06-12 | 2.420 | 2.510 | 2.360 | 2.370 | 2.370 | 6,598,000 |
| 2024-06-11 | 2.510 | 2.510 | 2.380 | 2.400 | 2.400 | 3,525,700 |
| 2024-06-07 | 2.510 | 2.530 | 2.460 | 2.470 | 2.470 | 5,708,800 |
| 2024-06-06 | 2.650 | 2.670 | 2.460 | 2.470 | 2.470 | 11,077,700 |
| 2024-06-05 | 2.860 | 2.930 | 2.620 | 2.640 | 2.640 | 20,827,100 |
| 2024-06-04 | 2.640 | 2.710 | 2.630 | 2.690 | 2.690 | 5,866,429 |
| 2024-06-03 | 2.710 | 2.710 | 2.630 | 2.640 | 2.640 | 7,613,200 |
| 2024-05-31 | 2.800 | 2.880 | 2.670 | 2.670 | 2.670 | 15,644,442 |
| 2024-05-30 | 2.800 | 2.840 | 2.700 | 2.740 | 2.740 | 4,948,900 |
| 2024-05-29 | 2.910 | 2.930 | 2.800 | 2.800 | 2.800 | 6,518,600 |
| 2024-05-28 | 2.920 | 3.050 | 2.840 | 2.860 | 2.860 | 8,002,100 |
| 2024-05-27 | 2.990 | 2.990 | 2.760 | 2.920 | 2.920 | 7,840,300 |
| 2024-05-24 | 2.980 | 3.150 | 2.820 | 2.920 | 2.920 | 22,700,644 |
| 2024-05-23 | 3.240 | 3.250 | 3.000 | 3.010 | 3.010 | 9,264,600 |
| 2024-05-22 | 3.320 | 3.420 | 3.180 | 3.220 | 3.220 | 10,111,106 |
| 2024-05-21 | 3.580 | 3.580 | 3.280 | 3.280 | 3.280 | 15,336,200 |
| 2024-05-20 | 3.370 | 3.670 | 3.330 | 3.560 | 3.560 | 22,104,500 |
| 2024-05-17 | 3.250 | 3.570 | 3.250 | 3.350 | 3.350 | 24,918,700 |
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.