ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	14.720	15.040	14.020	14.260	14.260	719,400
2022-11-22	15.000	15.300	14.720	14.720	14.720	301,800
2022-11-21	15.280	15.280	15.280	15.280	15.280	1,200
2022-11-18	15.200	15.300	14.500	15.000	15.000	322,800
2022-11-17	15.300	15.520	15.300	15.300	15.300	2,700
2022-11-16	15.360	15.920	14.860	15.440	15.440	313,550
2022-11-15	16.020	16.600	15.360	15.360	15.360	300,100
2022-11-14	17.080	17.220	16.300	16.300	16.300	30,400
2022-11-11	17.860	17.980	16.160	16.240	16.240	317,600
2022-11-10	18.200	18.200	17.440	17.980	17.980	20,200
2022-11-09	17.700	18.300	17.360	18.300	18.300	310,600
2022-11-08	17.600	18.000	17.200	17.620	17.620	303,400
2022-11-07	17.860	18.360	17.460	17.600	17.600	3,100
2022-11-04	18.000	18.880	16.920	17.880	17.880	297,600
2022-11-03	17.500	18.240	17.500	18.040	18.040	308,300
2022-11-02	18.020	18.020	18.020	18.020	18.020	500
2022-11-01	17.840	18.060	16.680	18.020	18.020	306,400
2022-10-31	17.860	17.860	17.860	17.860	17.860	3,500
2022-10-28	17.720	17.720	17.720	17.720	17.720	4,100
2022-10-27	17.600	18.360	17.120	17.800	17.800	303,800
2022-10-26	17.340	17.980	17.160	17.680	17.680	36,800
2022-10-25	16.700	17.680	16.700	17.420	17.420	306,400
2022-10-24	17.220	17.500	15.980	16.780	16.780	22,800
2022-10-21	17.280	17.800	17.180	17.800	17.800	312,400
2022-10-20	17.000	17.400	16.980	17.300	17.300	6,300
2022-10-19	15.760	17.460	15.660	17.400	17.400	310,000
2022-10-18	14.700	15.760	14.320	15.760	15.760	303,200
2022-10-17	14.520	14.720	14.000	14.720	14.720	12,400
2022-10-14	13.840	14.920	13.840	14.520	14.520	302,100
2022-10-13	13.500	14.100	13.500	13.860	13.860	20,700
2022-10-12	13.460	13.900	13.400	13.880	13.880	304,100
2022-10-11	13.520	13.860	13.140	13.460	13.460	312,900
2022-10-10	13.700	13.860	13.000	13.500	13.500	31,400
2022-10-07	13.960	14.160	13.420	13.700	13.700	19,700
2022-10-06	13.900	14.160	13.700	13.960	13.960	301,900
2022-10-05	14.080	14.600	13.640	13.900	13.900	308,900
2022-10-03	14.340	14.580	13.680	14.080	14.080	307,900
2022-09-30	14.800	14.840	13.940	14.340	14.340	308,000
2022-09-29	14.840	14.840	14.000	14.800	14.800	400
2022-09-28	14.800	14.940	14.000	14.840	14.840	299,400
2022-09-27	14.800	14.800	14.000	14.800	14.800	400
2022-09-26	14.960	15.100	13.420	14.960	14.960	304,000
2022-09-23	14.960	14.980	13.600	14.840	14.840	304,900
2022-09-22	15.100	15.100	14.700	15.080	15.080	2,400
2022-09-21	15.700	15.700	14.540	15.260	15.260	306,300
2022-09-20	15.680	15.920	14.900	15.400	15.400	302,900
2022-09-19	15.380	15.780	14.400	15.680	15.680	22,700
2022-09-16	16.200	16.200	15.340	15.780	15.780	2,300
2022-09-15	15.480	16.200	15.480	16.000	16.000	300,600
2022-09-14	15.900	15.900	15.040	15.500	15.500	6,400
2022-09-13	16.000	16.260	15.700	15.900	15.900	304,300
2022-09-09	15.360	15.860	15.100	15.680	15.680	301,100
2022-09-08	15.800	15.800	14.980	15.480	15.480	2,300
2022-09-07	15.280	15.800	15.060	15.480	15.480	301,000
2022-09-06	15.080	15.880	15.080	15.400	15.400	298,900
2022-09-05	15.000	15.420	14.400	15.060	15.060	46,700
2022-09-02	15.940	15.980	15.280	15.640	15.640	303,300
2022-09-01	15.680	15.680	15.060	15.480	15.480	7,800
2022-08-31	14.040	15.700	14.000	15.700	15.700	327,100
2022-08-30	14.180	14.840	13.600	14.500	14.500	37,500

← NewerPage 17 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.