ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	6.200	6.370	6.010	6.260	6.260	200,900
2023-02-22	6.230	6.430	6.080	6.300	6.300	215,800
2023-02-21	6.120	6.340	6.000	6.230	6.230	455,600
2023-02-20	6.050	6.310	5.900	6.200	6.200	569,500
2023-02-17	6.450	6.520	6.040	6.050	6.050	763,300
2023-02-16	6.680	6.710	6.430	6.500	6.500	1,047,200
2023-02-15	6.650	6.830	6.610	6.830	6.830	279,016
2023-02-14	7.040	7.040	6.650	6.730	6.730	278,800
2023-02-13	6.640	7.060	6.510	7.040	7.040	558,100
2023-02-10	6.840	6.840	6.380	6.650	6.650	453,800
2023-02-09	6.500	7.100	6.410	6.650	6.650	1,426,200
2023-02-08	6.600	6.650	6.000	6.510	6.510	788,400
2023-02-07	6.460	6.600	6.450	6.600	6.600	456,600
2023-02-06	6.500	6.550	6.300	6.500	6.500	868,200
2023-02-03	6.500	6.500	6.290	6.370	6.370	427,000
2023-02-02	6.660	6.770	6.400	6.500	6.500	1,236,300
2023-02-01	6.690	6.720	6.560	6.680	6.680	419,200
2023-01-31	6.640	6.820	6.510	6.820	6.820	686,500
2023-01-30	6.890	7.030	6.600	6.660	6.660	750,700
2023-01-27	6.800	6.990	6.500	6.820	6.820	620,700
2023-01-26	6.620	6.970	6.500	6.750	6.750	636,900
2023-01-20	6.730	6.730	6.460	6.620	6.620	401,400
2023-01-19	6.390	6.650	6.380	6.520	6.520	469,600
2023-01-18	6.640	6.950	6.450	6.460	6.460	984,200
2023-01-17	6.710	6.890	6.320	6.450	6.450	556,200
2023-01-16	6.950	7.380	6.600	6.700	6.700	1,851,300
2023-01-13	6.670	7.090	6.300	6.800	6.800	1,438,100
2023-01-12	6.470	6.830	6.160	6.500	6.500	718,900
2023-01-11	6.960	7.070	6.090	6.580	6.580	1,980,400
2023-01-10	8.400	8.400	6.900	6.950	6.950	2,079,600
2023-01-09	10.900	10.920	8.000	8.380	8.380	1,489,400
2023-01-06	11.100	11.780	10.960	11.200	11.200	233,100
2023-01-05	12.400	12.420	11.100	11.120	11.120	507,800
2023-01-04	12.660	12.940	12.100	12.940	12.940	262,600
2023-01-03	13.960	13.960	12.600	12.600	12.600	121,300
2022-12-30	13.000	13.700	13.000	13.420	13.420	112,400
2022-12-29	13.140	13.660	12.720	13.000	13.000	591,300
2022-12-28	12.800	13.180	12.720	13.120	13.120	104,000
2022-12-23	12.580	13.100	12.500	13.100	13.100	73,400
2022-12-22	12.760	13.200	12.020	13.060	13.060	253,400
2022-12-21	11.880	12.780	11.500	12.760	12.760	139,800
2022-12-20	12.020	12.020	11.320	11.880	11.880	84,700
2022-12-19	13.100	13.100	12.000	12.000	12.000	132,400
2022-12-16	13.020	13.220	12.680	13.000	13.000	352,900
2022-12-15	13.280	13.500	12.620	13.080	13.080	102,600
2022-12-14	14.200	14.600	11.980	13.040	13.040	4,837,785
2022-12-13	14.900	14.900	14.260	14.400	14.400	57,400
2022-12-12	14.400	15.000	13.460	15.000	15.000	739,700
2022-12-09	14.900	14.980	13.420	14.980	14.980	787,300
2022-12-08	14.980	15.060	14.280	15.040	15.040	330,600
2022-12-07	14.280	15.000	13.460	14.980	14.980	528,000
2022-12-06	13.000	14.140	12.000	14.020	14.020	830,500
2022-12-05	14.200	14.460	11.500	13.000	13.000	1,092,300
2022-12-02	17.800	17.920	13.560	14.200	14.200	1,086,900
2022-12-01	16.460	17.800	14.900	17.800	17.800	863,000
2022-11-30	15.740	17.500	15.740	16.460	16.460	652,200
2022-11-29	13.820	16.500	13.820	15.680	15.680	679,300
2022-11-28	13.160	14.300	13.120	13.980	13.980	762,600
2022-11-25	14.100	14.680	12.940	13.160	13.160	748,400
2022-11-24	14.260	14.700	14.000	14.100	14.100	697,200

← NewerPage 16 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.