ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.510	0.520	0.495	0.500	0.500	286,500
2026-07-28	0.520	0.550	0.500	0.510	0.510	254,600
2026-07-27	0.530	0.530	0.490	0.520	0.520	353,200
2026-07-24	0.500	0.530	0.490	0.530	0.530	185,600
2026-07-23	0.520	0.550	0.500	0.510	0.510	85,300
2026-07-22	0.500	0.560	0.490	0.520	0.520	281,800
2026-07-21	0.500	0.520	0.500	0.520	0.520	7,700
2026-07-20	0.520	0.530	0.500	0.520	0.520	210,500
2026-07-17	0.500	0.530	0.485	0.530	0.530	282,900
2026-07-16	0.520	0.520	0.485	0.510	0.510	431,500
2026-07-15	0.520	0.530	0.510	0.530	0.530	8,000
2026-07-14	0.520	0.540	0.500	0.520	0.520	923,300
2026-07-13	0.530	0.550	0.520	0.540	0.540	137,200
2026-07-10	0.520	0.570	0.500	0.560	0.560	81,200
2026-07-09	0.570	0.570	0.540	0.540	0.540	152,600
2026-07-08	0.550	0.580	0.530	0.570	0.570	106,100
2026-07-07	0.540	0.580	0.510	0.550	0.550	489,200
2026-07-06	0.540	0.560	0.520	0.560	0.560	5,700
2026-07-03	0.550	0.570	0.550	0.560	0.560	9,700
2026-07-02	0.540	0.570	0.530	0.570	0.570	191,400
2026-06-30	0.510	0.560	0.510	0.560	0.560	113,700
2026-06-29	0.580	0.580	0.580	0.580	0.580	29,900
2026-06-26	0.520	0.590	0.490	0.590	0.590	328,300
2026-06-25	0.540	0.550	0.500	0.530	0.530	97,900
2026-06-24	0.550	0.550	0.510	0.540	0.540	261,600
2026-06-23	0.540	0.550	0.510	0.530	0.530	197,600
2026-06-22	0.550	0.560	0.520	0.560	0.560	306,400
2026-06-18	0.580	0.580	0.560	0.570	0.570	139,200
2026-06-17	0.600	0.600	0.540	0.560	0.560	539,600
2026-06-16	0.610	0.620	0.590	0.600	0.600	161,700
2026-06-15	0.610	0.620	0.610	0.620	0.620	25,800
2026-06-12	0.610	0.610	0.590	0.610	0.610	145,200
2026-06-11	0.610	0.640	0.580	0.610	0.610	178,900
2026-06-10	0.600	0.610	0.580	0.610	0.610	231,900
2026-06-09	0.590	0.610	0.580	0.600	0.600	86,500
2026-06-08	0.590	0.600	0.590	0.600	0.600	271,100
2026-06-05	0.600	0.620	0.580	0.610	0.610	436,000
2026-06-04	0.650	0.650	0.580	0.580	0.580	1,133,700
2026-06-03	0.650	0.650	0.620	0.650	0.650	634,800
2026-06-02	0.630	0.680	0.620	0.650	0.650	144,200
2026-06-01	0.630	0.640	0.600	0.640	0.640	183,900
2026-05-29	0.630	0.650	0.600	0.630	0.630	57,500
2026-05-28	0.670	0.680	0.620	0.630	0.630	602,000
2026-05-27	0.700	0.700	0.670	0.690	0.690	354,400
2026-05-26	0.690	0.710	0.680	0.710	0.710	514,700
2026-05-22	0.660	0.720	0.660	0.720	0.720	314,400
2026-05-21	0.680	0.720	0.680	0.710	0.710	44,700
2026-05-20	0.690	0.710	0.660	0.680	0.680	152,100
2026-05-19	0.700	0.700	0.670	0.690	0.690	58,600
2026-05-18	0.680	0.720	0.670	0.700	0.700	753,100
2026-05-15	0.750	0.750	0.680	0.680	0.680	98,400
2026-05-14	0.750	0.760	0.750	0.750	0.750	41,400
2026-05-13	0.720	0.790	0.720	0.760	0.760	950,300
2026-05-12	0.740	0.750	0.720	0.720	0.720	36,200
2026-05-11	0.750	0.760	0.730	0.740	0.740	276,100
2026-05-08	0.730	0.770	0.710	0.750	0.750	216,000
2026-05-07	0.700	0.760	0.700	0.730	0.730	177,100
2026-05-06	0.730	0.730	0.680	0.700	0.700	171,100
2026-05-05	0.700	0.710	0.690	0.700	0.700	69,100
2026-05-04	0.720	0.760	0.700	0.700	0.700	110,900

← NewerPage 2 of 5 · 245 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.