ClouDr Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.410 | 3.450 | 3.210 | 3.310 | 3.310 | 19,388,100 |
| 2024-05-14 | 3.210 | 3.760 | 3.200 | 3.410 | 3.410 | 54,548,200 |
| 2024-05-13 | 3.490 | 3.520 | 3.140 | 3.190 | 3.190 | 21,464,200 |
| 2024-05-10 | 3.460 | 3.490 | 3.270 | 3.430 | 3.430 | 15,790,000 |
| 2024-05-09 | 3.460 | 3.650 | 3.340 | 3.400 | 3.400 | 23,268,200 |
| 2024-05-08 | 3.170 | 3.530 | 3.050 | 3.400 | 3.400 | 41,800,600 |
| 2024-05-07 | 3.460 | 3.460 | 3.140 | 3.170 | 3.170 | 14,852,600 |
| 2024-05-06 | 3.220 | 3.590 | 3.180 | 3.300 | 3.300 | 28,288,800 |
| 2024-05-03 | 3.110 | 3.400 | 3.110 | 3.330 | 3.330 | 4,024,900 |
| 2024-05-02 | 2.950 | 3.140 | 2.920 | 3.090 | 3.090 | 2,409,400 |
| 2024-04-30 | 3.030 | 3.340 | 2.890 | 3.000 | 3.000 | 47,077,200 |
| 2024-04-29 | 2.900 | 3.060 | 2.850 | 2.940 | 2.940 | 22,929,663 |
| 2024-04-26 | 2.630 | 2.850 | 2.600 | 2.840 | 2.840 | 19,907,800 |
| 2024-04-25 | 2.690 | 2.810 | 2.560 | 2.630 | 2.630 | 14,188,500 |
| 2024-04-24 | 2.450 | 2.680 | 2.390 | 2.640 | 2.640 | 20,518,900 |
| 2024-04-23 | 2.480 | 2.560 | 2.350 | 2.430 | 2.430 | 7,393,653 |
| 2024-04-22 | 2.450 | 2.540 | 2.400 | 2.420 | 2.420 | 5,049,900 |
| 2024-04-19 | 2.400 | 2.470 | 2.300 | 2.400 | 2.400 | 7,851,900 |
| 2024-04-18 | 2.400 | 2.500 | 2.340 | 2.370 | 2.370 | 6,086,300 |
| 2024-04-17 | 2.400 | 2.470 | 2.330 | 2.400 | 2.400 | 5,734,300 |
| 2024-04-16 | 2.560 | 2.660 | 2.300 | 2.380 | 2.380 | 12,358,600 |
| 2024-04-15 | 2.610 | 2.720 | 2.470 | 2.500 | 2.500 | 9,985,000 |
| 2024-04-12 | 2.800 | 3.090 | 2.560 | 2.610 | 2.610 | 33,762,400 |
| 2024-04-11 | 2.420 | 2.860 | 2.350 | 2.720 | 2.720 | 29,043,700 |
| 2024-04-10 | 2.480 | 2.620 | 2.400 | 2.420 | 2.420 | 4,857,400 |
| 2024-04-09 | 2.450 | 2.520 | 2.310 | 2.480 | 2.480 | 6,724,900 |
| 2024-04-08 | 2.330 | 2.600 | 2.240 | 2.380 | 2.380 | 9,510,200 |
| 2024-04-05 | 2.430 | 2.430 | 2.110 | 2.330 | 2.330 | 2,189,900 |
| 2024-04-03 | 2.450 | 2.530 | 2.360 | 2.380 | 2.380 | 4,216,231 |
| 2024-04-02 | 2.630 | 2.640 | 2.340 | 2.430 | 2.430 | 8,050,440 |
| 2024-03-28 | 2.660 | 2.710 | 2.550 | 2.600 | 2.600 | 6,882,800 |
| 2024-03-27 | 2.830 | 2.860 | 2.600 | 2.610 | 2.610 | 5,620,200 |
| 2024-03-26 | 3.110 | 3.160 | 2.750 | 2.760 | 2.760 | 13,792,400 |
| 2024-03-25 | 2.970 | 3.290 | 2.800 | 3.030 | 3.030 | 21,063,500 |
| 2024-03-22 | 3.280 | 3.480 | 2.880 | 2.920 | 2.920 | 13,037,200 |
| 2024-03-21 | 3.160 | 3.230 | 2.960 | 3.100 | 3.100 | 7,610,400 |
| 2024-03-20 | 3.240 | 3.260 | 2.890 | 3.070 | 3.070 | 8,994,600 |
| 2024-03-19 | 3.660 | 3.660 | 3.210 | 3.240 | 3.240 | 4,092,900 |
| 2024-03-18 | 3.820 | 3.820 | 3.570 | 3.570 | 3.570 | 1,837,800 |
| 2024-03-15 | 4.030 | 4.030 | 3.770 | 3.830 | 3.830 | 1,192,700 |
| 2024-03-14 | 4.100 | 4.100 | 3.900 | 4.010 | 4.010 | 683,000 |
| 2024-03-13 | 4.180 | 4.180 | 3.950 | 3.990 | 3.990 | 1,617,100 |
| 2024-03-12 | 4.330 | 4.330 | 4.060 | 4.100 | 4.100 | 1,708,700 |
| 2024-03-11 | 4.300 | 4.540 | 4.150 | 4.170 | 4.170 | 4,242,700 |
| 2024-03-08 | 4.040 | 4.190 | 3.970 | 4.070 | 4.070 | 1,104,600 |
| 2024-03-07 | 4.360 | 4.400 | 4.020 | 4.040 | 4.040 | 2,051,700 |
| 2024-03-06 | 4.280 | 5.030 | 4.180 | 4.300 | 4.300 | 6,888,923 |
| 2024-03-05 | 4.700 | 4.790 | 4.040 | 4.040 | 4.040 | 2,353,300 |
| 2024-03-04 | 4.900 | 5.130 | 4.700 | 4.750 | 4.750 | 873,300 |
| 2024-03-01 | 5.370 | 5.480 | 4.860 | 4.870 | 4.870 | 3,324,200 |
| 2024-02-29 | 5.690 | 5.690 | 5.340 | 5.340 | 5.340 | 1,344,100 |
| 2024-02-28 | 5.680 | 5.690 | 5.550 | 5.640 | 5.640 | 373,100 |
| 2024-02-27 | 5.590 | 5.690 | 5.500 | 5.680 | 5.680 | 467,500 |
| 2024-02-26 | 5.680 | 5.680 | 5.510 | 5.580 | 5.580 | 224,200 |
| 2024-02-23 | 5.650 | 5.650 | 5.390 | 5.550 | 5.550 | 153,300 |
| 2024-02-22 | 5.530 | 5.670 | 5.390 | 5.500 | 5.500 | 158,500 |
| 2024-02-21 | 5.730 | 5.830 | 5.470 | 5.540 | 5.540 | 464,000 |
| 2024-02-20 | 5.710 | 5.840 | 5.590 | 5.730 | 5.730 | 215,800 |
| 2024-02-19 | 5.840 | 5.840 | 5.620 | 5.710 | 5.710 | 442,900 |
| 2024-02-16 | 5.820 | 5.940 | 5.660 | 5.840 | 5.840 | 280,200 |
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.