ClouDr Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 15.360 | 15.360 | 14.080 | 14.180 | 14.180 | 98,200 |
| 2022-08-26 | 16.280 | 16.280 | 15.020 | 15.360 | 15.360 | 308,300 |
| 2022-08-25 | 15.680 | 16.200 | 15.000 | 15.120 | 15.120 | 21,800 |
| 2022-08-24 | 17.280 | 17.280 | 15.300 | 15.680 | 15.680 | 312,700 |
| 2022-08-23 | 17.300 | 17.300 | 14.420 | 17.000 | 17.000 | 572,200 |
| 2022-08-22 | 17.880 | 18.340 | 16.800 | 16.980 | 16.980 | 82,900 |
| 2022-08-19 | 18.020 | 18.700 | 17.420 | 18.220 | 18.220 | 310,800 |
| 2022-08-18 | 17.700 | 17.700 | 17.280 | 17.640 | 17.640 | 27,800 |
| 2022-08-17 | 17.900 | 18.320 | 16.500 | 17.440 | 17.440 | 334,000 |
| 2022-08-16 | 17.500 | 17.980 | 17.000 | 17.800 | 17.800 | 113,100 |
| 2022-08-15 | 18.100 | 18.100 | 17.020 | 17.500 | 17.500 | 317,100 |
| 2022-08-12 | 18.280 | 18.280 | 17.220 | 17.600 | 17.600 | 322,100 |
| 2022-08-11 | 18.020 | 18.040 | 17.160 | 17.500 | 17.500 | 25,100 |
| 2022-08-10 | 17.700 | 17.980 | 16.620 | 17.580 | 17.580 | 324,300 |
| 2022-08-09 | 19.860 | 19.880 | 16.960 | 18.000 | 18.000 | 385,400 |
| 2022-08-08 | 20.950 | 20.950 | 19.340 | 20.150 | 20.150 | 23,700 |
| 2022-08-05 | 20.300 | 21.650 | 19.860 | 21.450 | 21.450 | 297,700 |
| 2022-08-04 | 20.800 | 23.000 | 19.920 | 20.200 | 20.200 | 24,500 |
| 2022-08-03 | 20.350 | 21.550 | 19.840 | 20.400 | 20.400 | 302,100 |
| 2022-08-02 | 22.400 | 22.700 | 19.300 | 20.400 | 20.400 | 306,800 |
| 2022-08-01 | 23.550 | 24.000 | 22.400 | 22.650 | 22.650 | 21,900 |
| 2022-07-29 | 23.950 | 25.000 | 21.500 | 25.000 | 25.000 | 57,400 |
| 2022-07-28 | 27.300 | 27.300 | 25.000 | 25.200 | 25.200 | 367,800 |
| 2022-07-27 | 28.000 | 28.000 | 26.900 | 27.000 | 27.000 | 9,800 |
| 2022-07-26 | 27.450 | 27.850 | 26.800 | 26.800 | 26.800 | 99,900 |
| 2022-07-25 | 27.500 | 27.500 | 26.700 | 27.400 | 27.400 | 342,500 |
| 2022-07-22 | 28.000 | 28.000 | 26.850 | 27.800 | 27.800 | 349,600 |
| 2022-07-21 | 28.500 | 28.500 | 26.800 | 27.950 | 27.950 | 106,600 |
| 2022-07-20 | 23.450 | 27.150 | 22.950 | 27.150 | 27.150 | 58,900 |
| 2022-07-19 | 23.700 | 23.700 | 22.550 | 23.200 | 23.200 | 328,300 |
| 2022-07-18 | 25.000 | 25.000 | 23.100 | 23.850 | 23.850 | 324,300 |
| 2022-07-15 | 27.100 | 27.500 | 23.600 | 25.000 | 25.000 | 356,400 |
| 2022-07-14 | 27.500 | 27.500 | 26.900 | 27.100 | 27.100 | 38,300 |
| 2022-07-13 | 28.200 | 28.200 | 26.900 | 27.500 | 27.500 | 97,300 |
| 2022-07-12 | 28.500 | 28.500 | 27.800 | 28.250 | 28.250 | 359,800 |
| 2022-07-11 | 27.550 | 28.750 | 27.000 | 28.500 | 28.500 | 304,400 |
| 2022-07-08 | 27.000 | 28.900 | 26.200 | 27.050 | 27.050 | 1,094,600 |
| 2022-07-07 | 27.900 | 29.700 | 27.000 | 27.000 | 27.000 | 1,911,200 |
| 2022-07-06 | 30.500 | 30.700 | 24.350 | 28.200 | 28.200 | 4,275,800 |
← NewerPage 18 of 18 · 1,059 trading days
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.