ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	8.350	8.350	7.710	7.800	7.800	1,397,900
2023-05-23	8.550	8.590	7.850	7.960	7.960	762,900
2023-05-22	7.610	7.900	7.410	7.800	7.800	1,150,400
2023-05-19	7.890	8.190	7.520	7.620	7.620	1,426,800
2023-05-18	7.950	8.400	7.880	8.100	8.100	890,200
2023-05-17	8.500	8.630	7.920	7.950	7.950	1,976,072
2023-05-16	9.410	9.410	8.390	8.530	8.530	4,008,700
2023-05-15	9.350	9.470	9.020	9.290	9.290	1,439,500
2023-05-12	9.380	9.440	9.100	9.350	9.350	782,600
2023-05-11	9.720	9.800	9.160	9.350	9.350	1,659,100
2023-05-10	9.400	9.650	9.150	9.600	9.600	1,600,800
2023-05-09	9.360	9.480	9.080	9.310	9.310	913,300
2023-05-08	9.210	9.380	9.010	9.300	9.300	1,676,200
2023-05-05	9.400	9.680	9.090	9.220	9.220	800,400
2023-05-04	9.970	9.970	9.080	9.100	9.100	1,956,500
2023-05-03	9.640	9.660	9.250	9.470	9.470	494,200
2023-05-02	9.800	9.880	9.410	9.510	9.510	843,638
2023-04-28	9.450	9.800	9.100	9.680	9.680	1,925,500
2023-04-27	10.180	10.180	9.320	9.480	9.480	2,438,200
2023-04-26	9.900	10.380	9.470	9.930	9.930	3,808,684
2023-04-25	9.980	9.980	9.150	9.470	9.470	2,259,200
2023-04-24	10.000	10.100	9.580	9.880	9.880	1,984,248
2023-04-21	11.000	11.020	9.790	10.000	10.000	7,087,800
2023-04-20	11.060	11.660	10.680	10.780	10.780	6,130,600
2023-04-19	10.700	11.320	10.380	11.220	11.220	11,008,000
2023-04-18	10.960	11.160	10.420	10.580	10.580	3,779,958
2023-04-17	10.680	11.300	10.340	10.940	10.940	6,053,600
2023-04-14	11.000	11.500	10.400	10.500	10.500	8,404,179
2023-04-13	10.980	11.260	10.700	10.840	10.840	5,897,300
2023-04-12	9.960	11.140	9.680	11.000	11.000	11,094,218
2023-04-11	9.150	10.600	9.150	10.060	10.060	15,753,100
2023-04-06	9.210	9.210	8.640	8.960	8.960	4,284,479
2023-04-04	8.160	9.300	7.970	9.180	9.180	10,541,600
2023-04-03	8.420	8.420	7.960	8.060	8.060	4,403,600
2023-03-31	8.250	8.300	7.900	8.070	8.070	5,827,800
2023-03-30	8.730	8.730	8.080	8.220	8.220	4,193,037
2023-03-29	8.230	8.620	8.100	8.590	8.590	8,462,800
2023-03-28	8.680	8.680	8.060	8.080	8.080	4,454,500
2023-03-27	8.200	8.500	7.950	8.330	8.330	10,295,900
2023-03-24	7.680	8.060	7.620	7.880	7.880	9,119,458
2023-03-23	7.770	8.130	7.390	7.540	7.540	9,713,900
2023-03-22	7.590	8.300	7.300	7.470	7.470	9,681,758
2023-03-21	6.350	7.700	6.350	7.340	7.340	5,913,134
2023-03-20	6.600	6.630	6.300	6.430	6.430	3,528,974
2023-03-17	7.190	7.200	6.400	6.550	6.550	3,843,800
2023-03-16	7.030	7.500	6.660	6.910	6.910	2,309,100
2023-03-15	7.360	7.790	6.910	6.930	6.930	3,616,600
2023-03-14	8.850	8.880	7.210	7.290	7.290	7,052,100
2023-03-13	6.180	10.380	6.180	8.750	8.750	17,490,200
2023-03-10	6.320	6.360	6.110	6.180	6.180	296,100
2023-03-09	6.400	6.480	6.370	6.400	6.400	255,700
2023-03-08	6.350	6.580	6.300	6.510	6.510	277,700
2023-03-07	6.850	6.880	6.350	6.430	6.430	422,700
2023-03-06	6.150	6.760	6.040	6.580	6.580	1,268,400
2023-03-03	6.150	6.150	5.930	6.030	6.030	412,800
2023-03-02	6.180	6.180	5.960	6.100	6.100	345,700
2023-03-01	6.210	6.240	6.000	6.100	6.100	298,900
2023-02-28	6.300	6.330	5.950	6.150	6.150	886,800
2023-02-27	6.270	6.550	6.160	6.300	6.300	203,100
2023-02-24	6.220	6.280	6.130	6.270	6.270	190,000

← NewerPage 15 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.