ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.680	0.780	0.680	0.700	0.700	822,600
2026-04-29	0.670	0.700	0.650	0.700	0.700	190,200
2026-04-28	0.680	0.700	0.680	0.700	0.700	13,300
2026-04-27	0.710	0.710	0.680	0.690	0.690	10,600
2026-04-24	0.690	0.690	0.660	0.690	0.690	164,200
2026-04-23	0.690	0.690	0.680	0.690	0.690	25,700
2026-04-22	0.720	0.720	0.660	0.690	0.690	525,100
2026-04-21	0.680	0.700	0.680	0.700	0.700	172,200
2026-04-20	0.670	0.700	0.670	0.700	0.700	7,800
2026-04-17	0.700	0.700	0.690	0.700	0.700	50,800
2026-04-16	0.700	0.700	0.690	0.700	0.700	196,600
2026-04-15	0.720	0.720	0.690	0.700	0.700	249,708
2026-04-14	0.700	0.710	0.670	0.700	0.700	283,900
2026-04-13	0.700	0.710	0.690	0.700	0.700	86,300
2026-04-10	0.690	0.720	0.680	0.700	0.700	251,200
2026-04-09	0.740	0.740	0.690	0.690	0.690	192,800
2026-04-08	0.740	0.740	0.690	0.720	0.720	646,500
2026-04-02	0.710	0.720	0.660	0.720	0.720	408,861
2026-04-01	0.690	0.710	0.660	0.700	0.700	153,900
2026-03-31	0.710	0.710	0.640	0.690	0.690	221,200
2026-03-30	0.630	0.730	0.630	0.720	0.720	211,300
2026-03-27	0.690	0.700	0.670	0.700	0.700	778,800
2026-03-26	0.650	0.730	0.650	0.690	0.690	698,300
2026-03-25	0.580	0.650	0.570	0.650	0.650	1,147,400
2026-03-24	0.550	0.610	0.540	0.600	0.600	788,900
2026-03-23	0.580	0.590	0.520	0.580	0.580	1,136,554
2026-03-20	0.600	0.600	0.550	0.600	0.600	1,016,800
2026-03-19	0.640	0.640	0.570	0.600	0.600	1,003,700
2026-03-18	0.640	0.640	0.620	0.640	0.640	466,700
2026-03-17	0.640	0.650	0.620	0.640	0.640	426,000
2026-03-16	0.650	0.660	0.620	0.650	0.650	171,000
2026-03-13	0.670	0.670	0.640	0.650	0.650	131,700
2026-03-12	0.680	0.680	0.640	0.670	0.670	307,600
2026-03-11	0.650	0.680	0.630	0.680	0.680	720,400
2026-03-10	0.680	0.680	0.650	0.660	0.660	751,600
2026-03-09	0.680	0.700	0.650	0.680	0.680	370,500
2026-03-06	0.710	0.710	0.670	0.680	0.680	1,509,100
2026-03-05	0.760	0.760	0.700	0.700	0.700	534,100
2026-03-04	0.750	0.750	0.690	0.740	0.740	443,700
2026-03-03	0.740	0.750	0.680	0.740	0.740	870,300
2026-03-02	0.790	0.790	0.710	0.740	0.740	1,237,600
2026-02-27	0.750	0.770	0.670	0.770	0.770	1,172,400
2026-02-26	0.820	0.820	0.710	0.750	0.750	1,865,600
2026-02-25	0.810	0.830	0.800	0.820	0.820	881,430
2026-02-24	0.840	0.850	0.790	0.820	0.820	2,339,900
2026-02-23	0.850	0.850	0.830	0.850	0.850	280,100
2026-02-20	0.870	0.870	0.830	0.850	0.850	346,300
2026-02-16	0.870	0.870	0.850	0.870	0.870	254,500
2026-02-13	0.870	0.880	0.850	0.870	0.870	478,300
2026-02-12	0.870	0.880	0.850	0.880	0.880	615,000
2026-02-11	0.860	0.880	0.860	0.870	0.870	372,300
2026-02-10	0.890	0.890	0.860	0.880	0.880	662,900
2026-02-09	0.890	0.920	0.860	0.880	0.880	191,300
2026-02-06	0.870	0.880	0.850	0.880	0.880	694,000
2026-02-05	0.880	0.930	0.870	0.870	0.870	410,600
2026-02-04	0.920	0.940	0.880	0.910	0.910	186,300
2026-02-03	0.880	0.940	0.870	0.920	0.920	1,096,900
2026-02-02	0.880	0.900	0.850	0.860	0.860	1,581,400
2026-01-30	0.930	0.930	0.870	0.880	0.880	1,437,300
2026-01-29	0.980	0.980	0.930	0.930	0.930	1,230,700

← NewerPage 3 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.