ClouDr Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 7.060 | 7.120 | 6.850 | 7.000 | 7.000 | 566,300 |
| 2023-08-18 | 7.040 | 7.150 | 6.900 | 7.120 | 7.120 | 437,400 |
| 2023-08-17 | 6.910 | 7.150 | 6.900 | 7.070 | 7.070 | 263,900 |
| 2023-08-16 | 7.270 | 7.270 | 6.880 | 7.080 | 7.080 | 688,000 |
| 2023-08-15 | 7.300 | 7.300 | 6.950 | 7.170 | 7.170 | 436,300 |
| 2023-08-14 | 7.800 | 7.800 | 6.910 | 7.200 | 7.200 | 1,125,200 |
| 2023-08-11 | 7.830 | 7.830 | 7.370 | 7.480 | 7.480 | 597,500 |
| 2023-08-10 | 7.340 | 7.750 | 7.120 | 7.730 | 7.730 | 1,999,700 |
| 2023-08-09 | 7.130 | 7.390 | 6.920 | 7.340 | 7.340 | 884,700 |
| 2023-08-08 | 6.890 | 7.190 | 6.820 | 7.130 | 7.130 | 783,500 |
| 2023-08-07 | 7.110 | 7.210 | 6.750 | 6.840 | 6.840 | 1,207,900 |
| 2023-08-04 | 7.250 | 7.250 | 6.970 | 7.090 | 7.090 | 919,400 |
| 2023-08-03 | 7.190 | 7.260 | 7.150 | 7.180 | 7.180 | 328,900 |
| 2023-08-02 | 7.210 | 7.370 | 7.080 | 7.270 | 7.270 | 410,156 |
| 2023-08-01 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 711,400 |
| 2023-07-31 | 7.390 | 7.660 | 7.320 | 7.520 | 7.520 | 1,369,400 |
| 2023-07-28 | 7.400 | 7.400 | 7.300 | 7.330 | 7.330 | 321,900 |
| 2023-07-27 | 7.490 | 7.490 | 7.270 | 7.400 | 7.400 | 471,000 |
| 2023-07-26 | 7.350 | 7.370 | 7.250 | 7.280 | 7.280 | 250,500 |
| 2023-07-25 | 7.350 | 7.550 | 7.350 | 7.360 | 7.360 | 244,600 |
| 2023-07-24 | 7.690 | 7.690 | 7.220 | 7.340 | 7.340 | 213,300 |
| 2023-07-21 | 7.400 | 7.450 | 7.250 | 7.340 | 7.340 | 184,000 |
| 2023-07-20 | 7.360 | 7.440 | 7.230 | 7.380 | 7.380 | 297,900 |
| 2023-07-19 | 7.590 | 7.590 | 7.310 | 7.360 | 7.360 | 247,900 |
| 2023-07-18 | 7.520 | 7.690 | 7.460 | 7.530 | 7.530 | 382,900 |
| 2023-07-14 | 7.920 | 8.080 | 7.650 | 7.710 | 7.710 | 942,364 |
| 2023-07-13 | 7.890 | 8.040 | 7.650 | 8.010 | 8.010 | 1,707,200 |
| 2023-07-12 | 7.310 | 7.850 | 7.270 | 7.660 | 7.660 | 1,794,800 |
| 2023-07-11 | 7.400 | 7.450 | 7.270 | 7.440 | 7.440 | 383,300 |
| 2023-07-10 | 7.160 | 7.480 | 7.160 | 7.400 | 7.400 | 428,182 |
| 2023-07-07 | 7.250 | 7.300 | 7.120 | 7.300 | 7.300 | 350,000 |
| 2023-07-06 | 7.270 | 7.450 | 7.130 | 7.390 | 7.390 | 667,334 |
| 2023-07-05 | 7.400 | 7.410 | 7.150 | 7.280 | 7.280 | 875,000 |
| 2023-07-04 | 7.380 | 7.630 | 7.260 | 7.420 | 7.420 | 567,200 |
| 2023-07-03 | 7.630 | 7.640 | 7.330 | 7.450 | 7.450 | 650,076 |
| 2023-06-30 | 7.900 | 7.900 | 7.590 | 7.790 | 7.790 | 443,100 |
| 2023-06-29 | 8.100 | 8.100 | 7.510 | 7.660 | 7.660 | 901,900 |
| 2023-06-28 | 7.790 | 7.790 | 7.440 | 7.560 | 7.560 | 477,500 |
| 2023-06-27 | 7.500 | 7.860 | 7.500 | 7.790 | 7.790 | 552,700 |
| 2023-06-26 | 7.500 | 7.790 | 7.420 | 7.570 | 7.570 | 656,669 |
| 2023-06-23 | 7.100 | 7.700 | 7.100 | 7.500 | 7.500 | 261,000 |
| 2023-06-21 | 7.500 | 7.660 | 7.240 | 7.450 | 7.450 | 820,678 |
| 2023-06-20 | 7.990 | 8.000 | 7.650 | 7.740 | 7.740 | 740,400 |
| 2023-06-19 | 8.210 | 8.210 | 7.970 | 7.990 | 7.990 | 413,900 |
| 2023-06-16 | 8.100 | 8.300 | 8.090 | 8.220 | 8.220 | 927,900 |
| 2023-06-15 | 8.000 | 8.230 | 7.900 | 8.110 | 8.110 | 703,900 |
| 2023-06-14 | 8.050 | 8.200 | 7.940 | 8.120 | 8.120 | 787,273 |
| 2023-06-13 | 7.990 | 8.090 | 7.760 | 8.020 | 8.020 | 652,000 |
| 2023-06-12 | 8.100 | 8.140 | 7.820 | 8.040 | 8.040 | 690,900 |
| 2023-06-09 | 8.170 | 8.230 | 8.000 | 8.160 | 8.160 | 482,965 |
| 2023-06-08 | 8.120 | 8.330 | 7.950 | 8.250 | 8.250 | 566,438 |
| 2023-06-07 | 8.680 | 8.680 | 7.880 | 8.140 | 8.140 | 1,609,622 |
| 2023-06-06 | 8.720 | 9.060 | 8.590 | 8.680 | 8.680 | 1,936,300 |
| 2023-06-05 | 8.220 | 8.910 | 8.050 | 8.860 | 8.860 | 3,405,800 |
| 2023-06-02 | 7.410 | 8.180 | 7.200 | 8.180 | 8.180 | 2,820,500 |
| 2023-06-01 | 7.100 | 7.390 | 6.720 | 7.300 | 7.300 | 977,100 |
| 2023-05-31 | 7.370 | 7.370 | 6.760 | 7.100 | 7.100 | 1,686,000 |
| 2023-05-30 | 7.480 | 7.560 | 7.180 | 7.340 | 7.340 | 658,600 |
| 2023-05-29 | 7.520 | 7.870 | 7.370 | 7.370 | 7.370 | 364,200 |
| 2023-05-25 | 7.800 | 8.000 | 7.170 | 7.520 | 7.520 | 1,195,500 |
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.