ClouDr Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.740	1.800	1.580	1.720	1.720	15,162,600
2025-02-07	1.740	1.760	1.470	1.520	1.520	11,596,700
2025-02-06	1.850	2.050	1.580	1.670	1.670	32,309,900
2025-02-05	1.250	1.650	1.250	1.610	1.610	9,409,337
2025-02-04	1.230	1.330	1.200	1.270	1.270	2,132,400
2025-02-03	1.230	1.280	1.180	1.220	1.220	608,500
2025-01-28	1.280	1.280	1.280	1.280	1.280	0
2025-01-27	1.200	1.320	1.190	1.280	1.280	861,800
2025-01-24	1.200	1.230	1.170	1.190	1.190	292,200
2025-01-23	1.180	1.210	1.170	1.200	1.200	715,600
2025-01-22	1.180	1.190	1.180	1.190	1.190	67,600
2025-01-21	1.170	1.200	1.150	1.200	1.200	155,400
2025-01-20	1.160	1.200	1.140	1.190	1.190	508,800
2025-01-17	1.150	1.170	1.130	1.160	1.160	71,200
2025-01-16	1.200	1.200	1.150	1.180	1.180	942,800
2025-01-15	1.250	1.250	1.170	1.210	1.210	71,300
2025-01-14	1.170	1.220	1.170	1.220	1.220	255,000
2025-01-13	1.170	1.200	1.160	1.200	1.200	234,200
2025-01-10	1.180	1.220	1.170	1.220	1.220	516,900
2025-01-09	1.180	1.220	1.150	1.220	1.220	146,400
2025-01-08	1.170	1.190	1.160	1.190	1.190	76,300
2025-01-07	1.190	1.190	1.160	1.190	1.190	161,700
2025-01-06	1.160	1.180	1.150	1.150	1.150	919,400
2025-01-03	1.240	1.240	1.180	1.190	1.190	408,200
2025-01-02	1.170	1.220	1.170	1.220	1.220	905,500
2024-12-31	1.200	1.200	1.200	1.200	1.200	129,500
2024-12-30	1.170	1.210	1.170	1.210	1.210	507,800
2024-12-27	1.170	1.230	1.170	1.200	1.200	1,264,900
2024-12-24	1.190	1.190	1.190	1.190	1.190	11,409,300
2024-12-23	1.130	1.170	1.130	1.150	1.150	252,000
2024-12-20	1.130	1.170	1.130	1.150	1.150	387,500
2024-12-19	1.140	1.160	1.140	1.150	1.150	509,000
2024-12-18	1.130	1.170	1.130	1.160	1.160	355,361
2024-12-17	1.220	1.220	1.150	1.150	1.150	829,300
2024-12-16	1.210	1.240	1.170	1.190	1.190	2,846,100
2024-12-13	1.330	1.330	1.220	1.240	1.240	409,500
2024-12-12	1.190	1.360	1.190	1.250	1.250	1,651,900
2024-12-11	1.230	1.250	1.190	1.200	1.200	988,700
2024-12-10	1.310	1.310	1.240	1.260	1.260	223,300
2024-12-09	1.320	1.320	1.220	1.300	1.300	376,300
2024-12-06	1.240	1.300	1.230	1.300	1.300	208,800
2024-12-05	1.220	1.260	1.220	1.260	1.260	136,700
2024-12-04	1.260	1.260	1.220	1.260	1.260	332,700
2024-12-03	1.260	1.290	1.260	1.260	1.260	54,500
2024-12-02	1.260	1.320	1.260	1.300	1.300	723,400
2024-11-29	1.260	1.340	1.220	1.310	1.310	2,018,600
2024-11-28	1.220	1.250	1.200	1.240	1.240	150,000
2024-11-27	1.200	1.240	1.190	1.240	1.240	257,500
2024-11-26	1.290	1.290	1.160	1.230	1.230	461,600
2024-11-25	1.210	1.210	1.170	1.180	1.180	501,200
2024-11-22	1.230	1.260	1.180	1.200	1.200	1,472,800
2024-11-21	1.270	1.280	1.250	1.250	1.250	519,900
2024-11-20	1.210	1.320	1.210	1.290	1.290	684,100
2024-11-19	1.240	1.260	1.230	1.230	1.230	507,300
2024-11-18	1.290	1.300	1.230	1.250	1.250	1,130,300
2024-11-15	1.320	1.340	1.280	1.290	1.290	1,158,400
2024-11-14	1.390	1.410	1.290	1.360	1.360	1,841,900
2024-11-13	1.370	1.420	1.330	1.410	1.410	3,160,200
2024-11-12	1.420	1.570	1.370	1.410	1.410	3,319,800
2024-11-11	1.330	1.430	1.330	1.410	1.410	824,400

← NewerPage 8 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.