ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.490	1.510	1.370	1.390	1.390	4,620,964
2025-08-04	1.510	1.550	1.460	1.470	1.470	5,094,200
2025-08-01	1.470	1.590	1.470	1.530	1.530	3,564,600
2025-07-31	1.530	1.550	1.490	1.490	1.490	1,417,000
2025-07-30	1.520	1.560	1.500	1.560	1.560	3,856,300
2025-07-29	1.540	1.540	1.460	1.520	1.520	4,079,500
2025-07-28	1.560	1.580	1.500	1.580	1.580	3,212,200
2025-07-25	1.550	1.600	1.500	1.560	1.560	3,746,200
2025-07-24	1.510	1.600	1.510	1.570	1.570	5,296,100
2025-07-23	1.530	1.530	1.440	1.520	1.520	4,456,200
2025-07-22	1.400	1.550	1.400	1.480	1.480	7,538,000
2025-07-21	1.480	1.480	1.380	1.400	1.400	1,774,000
2025-07-18	1.440	1.470	1.390	1.450	1.450	2,578,300
2025-07-17	1.370	1.450	1.350	1.440	1.440	2,798,100
2025-07-16	1.450	1.480	1.350	1.370	1.370	5,800,700
2025-07-15	1.240	1.440	1.210	1.410	1.410	11,393,300
2025-07-14	1.210	1.260	1.200	1.220	1.220	1,686,900
2025-07-11	1.210	1.240	1.200	1.210	1.210	1,457,024
2025-07-10	1.190	1.220	1.190	1.220	1.220	2,561,400
2025-07-09	1.200	1.260	1.180	1.200	1.200	3,475,777
2025-07-08	1.180	1.240	1.170	1.200	1.200	7,059,257
2025-07-07	1.070	1.180	1.070	1.180	1.180	5,484,000
2025-07-04	1.080	1.090	1.060	1.090	1.090	739,700
2025-07-03	1.060	1.100	1.050	1.090	1.090	1,239,300
2025-07-02	1.060	1.080	1.040	1.060	1.060	1,196,600
2025-06-30	1.070	1.070	1.030	1.050	1.050	587,000
2025-06-27	1.070	1.080	1.030	1.060	1.060	978,200
2025-06-26	1.060	1.090	1.020	1.060	1.060	1,769,300
2025-06-25	1.070	1.090	1.060	1.090	1.090	2,274,800
2025-06-24	1.040	1.090	1.040	1.070	1.070	688,700
2025-06-23	1.030	1.050	1.000	1.050	1.050	650,900
2025-06-20	1.030	1.070	1.030	1.030	1.030	941,000
2025-06-19	1.080	1.080	1.030	1.040	1.040	1,269,300
2025-06-18	1.080	1.090	1.060	1.090	1.090	869,100
2025-06-17	1.110	1.120	1.050	1.080	1.080	1,677,900
2025-06-16	1.100	1.170	1.100	1.130	1.130	1,724,300
2025-06-13	1.050	1.140	1.040	1.130	1.130	3,693,000
2025-06-12	1.030	1.100	1.010	1.070	1.070	5,244,800
2025-06-11	1.020	1.030	1.010	1.030	1.030	1,013,600
2025-06-10	1.040	1.040	1.000	1.020	1.020	1,588,700
2025-06-09	1.040	1.050	1.010	1.040	1.040	749,500
2025-06-06	1.020	1.050	1.020	1.050	1.050	378,200
2025-06-05	1.030	1.050	1.010	1.030	1.030	1,207,000
2025-06-04	1.040	1.060	1.020	1.050	1.050	905,900
2025-06-03	1.050	1.050	1.020	1.040	1.040	640,300
2025-06-02	1.050	1.060	1.010	1.050	1.050	746,000
2025-05-30	1.060	1.080	1.040	1.050	1.050	826,300
2025-05-29	1.100	1.100	1.030	1.090	1.090	1,213,200
2025-05-28	1.050	1.190	1.040	1.110	1.110	2,720,700
2025-05-27	1.040	1.050	1.020	1.050	1.050	277,600
2025-05-26	1.030	1.050	1.020	1.040	1.040	127,900
2025-05-23	1.020	1.040	1.010	1.040	1.040	647,900
2025-05-22	1.010	1.040	1.010	1.040	1.040	726,200
2025-05-21	1.040	1.060	1.030	1.040	1.040	484,600
2025-05-20	1.050	1.060	1.030	1.050	1.050	203,800
2025-05-19	1.100	1.100	1.040	1.070	1.070	183,500
2025-05-16	1.060	1.080	1.050	1.060	1.060	339,800
2025-05-15	1.100	1.100	1.090	1.090	1.090	10,800
2025-05-14	1.070	1.100	1.060	1.100	1.100	314,800
2025-05-13	1.100	1.100	1.070	1.080	1.080	214,100

← NewerPage 6 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.