ClouDr Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 0.970 | 0.980 | 0.930 | 0.980 | 0.980 | 869,900 |
| 2026-01-27 | 0.970 | 1.010 | 0.960 | 0.970 | 0.970 | 1,814,700 |
| 2026-01-26 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 1,198,600 |
| 2026-01-23 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 901,500 |
| 2026-01-22 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 1,055,800 |
| 2026-01-21 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 399,300 |
| 2026-01-20 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 513,000 |
| 2026-01-19 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 357,700 |
| 2026-01-16 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 214,700 |
| 2026-01-15 | 1.030 | 1.040 | 0.980 | 1.010 | 1.010 | 3,174,900 |
| 2026-01-14 | 1.040 | 1.080 | 1.040 | 1.060 | 1.060 | 1,545,400 |
| 2026-01-13 | 1.050 | 1.070 | 1.010 | 1.010 | 1.010 | 1,203,200 |
| 2026-01-12 | 1.010 | 1.070 | 0.980 | 1.040 | 1.040 | 2,061,400 |
| 2026-01-09 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 239,200 |
| 2026-01-08 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 241,600 |
| 2026-01-07 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 590,698 |
| 2026-01-06 | 1.040 | 1.040 | 0.980 | 1.010 | 1.010 | 118,100 |
| 2026-01-05 | 1.080 | 1.080 | 0.970 | 1.010 | 1.010 | 740,400 |
| 2026-01-02 | 0.980 | 1.000 | 0.920 | 1.000 | 1.000 | 3,591,700 |
| 2025-12-31 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 240,200 |
| 2025-12-30 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 849,524 |
| 2025-12-29 | 1.010 | 1.030 | 0.970 | 1.000 | 1.000 | 1,691,500 |
| 2025-12-24 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 256,300 |
| 2025-12-23 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 1,169,474 |
| 2025-12-22 | 0.980 | 1.010 | 0.960 | 1.010 | 1.010 | 1,023,400 |
| 2025-12-19 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 544,300 |
| 2025-12-18 | 1.020 | 1.020 | 0.970 | 1.000 | 1.000 | 198,800 |
| 2025-12-17 | 1.020 | 1.030 | 0.960 | 1.030 | 1.030 | 1,366,600 |
| 2025-12-16 | 1.030 | 1.050 | 0.970 | 1.010 | 1.010 | 576,600 |
| 2025-12-15 | 1.040 | 1.040 | 0.990 | 1.030 | 1.030 | 633,400 |
| 2025-12-12 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 169,800 |
| 2025-12-11 | 1.040 | 1.050 | 1.000 | 1.030 | 1.030 | 447,200 |
| 2025-12-10 | 1.070 | 1.090 | 1.010 | 1.060 | 1.060 | 1,223,700 |
| 2025-12-09 | 1.110 | 1.110 | 1.040 | 1.060 | 1.060 | 206,600 |
| 2025-12-08 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 332,200 |
| 2025-12-05 | 1.060 | 1.090 | 1.040 | 1.080 | 1.080 | 356,300 |
| 2025-12-04 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 83,700 |
| 2025-12-03 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 113,000 |
| 2025-12-02 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 250,000 |
| 2025-12-01 | 1.110 | 1.130 | 1.070 | 1.100 | 1.100 | 331,000 |
| 2025-11-28 | 1.030 | 1.170 | 1.030 | 1.110 | 1.110 | 1,243,000 |
| 2025-11-27 | 1.040 | 1.070 | 1.030 | 1.050 | 1.050 | 247,200 |
| 2025-11-26 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 331,000 |
| 2025-11-25 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 476,000 |
| 2025-11-24 | 1.260 | 1.260 | 1.080 | 1.090 | 1.090 | 970,400 |
| 2025-11-21 | 1.060 | 1.200 | 1.020 | 1.180 | 1.180 | 1,146,800 |
| 2025-11-20 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 299,400 |
| 2025-11-19 | 1.130 | 1.160 | 1.080 | 1.130 | 1.130 | 908,300 |
| 2025-11-18 | 1.140 | 1.150 | 1.110 | 1.140 | 1.140 | 239,800 |
| 2025-11-17 | 1.130 | 1.230 | 1.130 | 1.160 | 1.160 | 807,400 |
| 2025-11-14 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 81,200 |
| 2025-11-13 | 1.120 | 1.280 | 1.100 | 1.190 | 1.190 | 1,141,700 |
| 2025-11-12 | 1.200 | 1.200 | 1.140 | 1.190 | 1.190 | 119,600 |
| 2025-11-11 | 1.110 | 1.230 | 1.040 | 1.200 | 1.200 | 1,761,200 |
| 2025-11-10 | 1.090 | 1.120 | 1.060 | 1.120 | 1.120 | 937,600 |
| 2025-11-07 | 1.140 | 1.140 | 1.060 | 1.090 | 1.090 | 616,100 |
| 2025-11-06 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 307,500 |
| 2025-11-05 | 1.120 | 1.200 | 1.120 | 1.160 | 1.160 | 1,246,500 |
| 2025-11-04 | 1.210 | 1.230 | 1.160 | 1.160 | 1.160 | 620,300 |
| 2025-11-03 | 1.200 | 1.280 | 1.200 | 1.230 | 1.230 | 1,014,400 |
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.