ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.180	1.230	1.170	1.200	1.200	484,100
2025-10-30	1.180	1.210	1.150	1.190	1.190	642,900
2025-10-28	1.260	1.260	1.160	1.200	1.200	1,487,900
2025-10-27	1.250	1.300	1.210	1.250	1.250	712,600
2025-10-24	1.280	1.310	1.260	1.260	1.260	577,500
2025-10-23	1.310	1.310	1.270	1.290	1.290	281,900
2025-10-22	1.300	1.350	1.290	1.310	1.310	1,775,400
2025-10-21	1.300	1.350	1.300	1.300	1.300	220,400
2025-10-20	1.300	1.340	1.280	1.300	1.300	1,082,300
2025-10-17	1.350	1.350	1.300	1.300	1.300	1,495,700
2025-10-16	1.360	1.390	1.360	1.370	1.370	281,100
2025-10-15	1.360	1.410	1.360	1.390	1.390	333,100
2025-10-14	1.390	1.410	1.360	1.370	1.370	1,010,500
2025-10-13	1.380	1.440	1.330	1.400	1.400	2,715,200
2025-10-10	1.360	1.390	1.330	1.380	1.380	1,256,200
2025-10-09	1.400	1.400	1.360	1.400	1.400	938,900
2025-10-08	1.350	1.400	1.350	1.400	1.400	704,500
2025-10-06	1.390	1.400	1.380	1.390	1.390	264,500
2025-10-03	1.360	1.440	1.360	1.400	1.400	1,420,700
2025-10-02	1.320	1.380	1.300	1.360	1.360	1,010,900
2025-09-30	1.340	1.370	1.310	1.340	1.340	1,478,100
2025-09-29	1.330	1.370	1.320	1.340	1.340	595,300
2025-09-26	1.380	1.400	1.360	1.370	1.370	268,100
2025-09-25	1.390	1.490	1.390	1.410	1.410	2,857,800
2025-09-24	1.350	1.420	1.320	1.390	1.390	1,173,700
2025-09-23	1.360	1.380	1.320	1.350	1.350	567,600
2025-09-22	1.340	1.380	1.290	1.380	1.380	1,623,340
2025-09-19	1.350	1.360	1.300	1.340	1.340	1,263,200
2025-09-18	1.380	1.380	1.320	1.350	1.350	1,439,300
2025-09-17	1.380	1.390	1.320	1.390	1.390	1,594,440
2025-09-16	1.360	1.360	1.320	1.320	1.320	868,300
2025-09-15	1.390	1.410	1.340	1.370	1.370	1,248,300
2025-09-12	1.350	1.430	1.350	1.410	1.410	1,392,700
2025-09-11	1.360	1.390	1.350	1.350	1.350	1,025,800
2025-09-10	1.380	1.390	1.360	1.370	1.370	669,102
2025-09-09	1.420	1.460	1.360	1.380	1.380	620,323
2025-09-08	1.380	1.460	1.360	1.420	1.420	2,590,400
2025-09-05	1.340	1.400	1.320	1.380	1.380	1,077,100
2025-09-04	1.480	1.480	1.320	1.340	1.340	2,138,000
2025-09-03	1.390	1.420	1.370	1.370	1.370	1,463,400
2025-09-02	1.400	1.510	1.380	1.390	1.390	1,468,600
2025-09-01	1.500	1.510	1.430	1.430	1.430	1,982,500
2025-08-29	1.530	1.550	1.410	1.480	1.480	2,717,100
2025-08-28	1.620	1.620	1.450	1.530	1.530	11,343,200
2025-08-27	1.720	1.770	1.690	1.770	1.770	4,020,500
2025-08-26	1.680	1.730	1.680	1.720	1.720	1,664,500
2025-08-25	1.680	1.720	1.630	1.700	1.700	1,964,037
2025-08-22	1.660	1.680	1.620	1.640	1.640	2,060,200
2025-08-21	1.680	1.700	1.600	1.660	1.660	2,434,100
2025-08-20	1.650	1.700	1.580	1.670	1.670	2,861,500
2025-08-19	1.690	1.800	1.650	1.670	1.670	5,174,400
2025-08-18	1.500	1.710	1.500	1.700	1.700	6,115,100
2025-08-15	1.500	1.580	1.460	1.520	1.520	1,862,700
2025-08-14	1.450	1.540	1.420	1.530	1.530	3,682,877
2025-08-13	1.420	1.480	1.420	1.450	1.450	3,392,500
2025-08-12	1.400	1.440	1.400	1.410	1.410	1,193,400
2025-08-11	1.440	1.450	1.390	1.410	1.410	1,904,700
2025-08-08	1.360	1.440	1.340	1.440	1.440	2,760,000
2025-08-07	1.330	1.370	1.310	1.340	1.340	1,444,932
2025-08-06	1.390	1.390	1.300	1.350	1.350	3,214,600

← NewerPage 5 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.