ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.990	7.210	6.920	7.000	7.000	1,989,600
2023-11-15	7.030	7.190	6.880	6.990	6.990	1,921,800
2023-11-14	6.700	6.970	6.700	6.840	6.840	920,800
2023-11-13	6.740	6.800	6.600	6.730	6.730	341,900
2023-11-10	6.720	6.770	6.610	6.770	6.770	327,400
2023-11-09	6.850	6.860	6.600	6.770	6.770	427,700
2023-11-08	6.770	7.040	6.730	6.860	6.860	750,600
2023-11-07	6.850	6.970	6.690	6.790	6.790	795,100
2023-11-06	6.880	6.980	6.810	6.870	6.870	719,103
2023-11-03	6.690	6.960	6.670	6.890	6.890	790,534
2023-11-02	6.600	6.760	6.460	6.690	6.690	423,200
2023-11-01	6.920	6.920	6.470	6.640	6.640	758,900
2023-10-31	6.880	6.960	6.750	6.900	6.900	910,300
2023-10-30	6.640	6.930	6.640	6.900	6.900	1,464,900
2023-10-27	6.450	6.690	6.380	6.670	6.670	1,850,421
2023-10-26	6.460	6.660	6.370	6.480	6.480	620,500
2023-10-25	6.350	6.640	6.330	6.480	6.480	747,700
2023-10-24	6.350	6.400	6.230	6.320	6.320	344,300
2023-10-20	6.340	6.440	6.250	6.360	6.360	159,300
2023-10-19	6.600	6.690	6.250	6.340	6.340	594,400
2023-10-18	6.690	6.770	6.490	6.610	6.610	614,030
2023-10-17	6.630	6.890	6.630	6.690	6.690	714,100
2023-10-16	6.850	6.880	6.600	6.640	6.640	728,900
2023-10-13	6.930	6.970	6.750	6.830	6.830	950,100
2023-10-12	6.870	7.000	6.820	6.990	6.990	1,445,500
2023-10-11	6.850	6.940	6.720	6.870	6.870	1,154,008
2023-10-10	6.800	6.930	6.580	6.880	6.880	1,323,200
2023-10-09	6.900	6.900	6.550	6.810	6.810	678,000
2023-10-06	7.000	7.000	6.720	6.900	6.900	1,086,500
2023-10-05	6.800	6.880	6.500	6.710	6.710	852,100
2023-10-04	7.080	7.080	6.550	6.880	6.880	1,108,800
2023-10-03	7.380	7.400	6.850	7.090	7.090	977,300
2023-09-29	6.930	7.530	6.930	7.380	7.380	3,392,300
2023-09-28	6.800	7.050	6.800	6.930	6.930	3,263,849
2023-09-27	6.400	6.920	6.400	6.870	6.870	3,419,400
2023-09-26	6.390	6.570	6.290	6.440	6.440	1,711,285
2023-09-25	6.180	7.070	6.100	6.390	6.390	3,893,000
2023-09-22	6.010	6.200	5.910	6.170	6.170	557,600
2023-09-21	6.070	6.070	5.850	6.010	6.010	1,028,200
2023-09-20	6.380	6.380	5.900	6.070	6.070	962,000
2023-09-19	6.240	6.290	6.120	6.140	6.140	604,104
2023-09-18	6.230	6.300	6.080	6.250	6.250	533,900
2023-09-15	6.020	6.480	6.020	6.240	6.240	1,138,121
2023-09-14	6.100	6.140	5.950	6.140	6.140	630,733
2023-09-13	6.210	6.230	6.020	6.130	6.130	619,489
2023-09-12	6.290	6.290	6.120	6.240	6.240	326,700
2023-09-11	6.300	6.370	6.160	6.290	6.290	842,700
2023-09-07	6.400	6.530	6.250	6.260	6.260	384,600
2023-09-06	6.380	6.380	6.210	6.350	6.350	1,633,700
2023-09-05	6.610	6.770	6.350	6.400	6.400	701,900
2023-09-04	6.940	6.940	6.410	6.610	6.610	1,310,167
2023-09-01	6.940	6.940	6.940	6.940	6.940	0
2023-08-31	6.410	7.150	6.120	6.940	6.940	5,819,700
2023-08-30	6.450	6.450	6.040	6.250	6.250	1,464,300
2023-08-29	6.380	6.470	6.150	6.450	6.450	1,457,600
2023-08-28	6.600	6.890	6.420	6.420	6.420	430,200
2023-08-25	6.700	6.700	6.360	6.660	6.660	321,400
2023-08-24	6.850	6.940	6.430	6.700	6.700	890,200
2023-08-23	7.000	7.050	6.560	6.850	6.850	837,200
2023-08-22	7.230	7.230	6.860	6.960	6.960	303,900

← NewerPage 13 of 18 · 1,059 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.