ClouDr Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.300 | 1.430 | 1.290 | 1.430 | 1.430 | 2,092,900 |
| 2024-11-07 | 1.460 | 1.470 | 1.360 | 1.400 | 1.400 | 1,971,400 |
| 2024-11-06 | 1.350 | 1.500 | 1.350 | 1.490 | 1.490 | 2,792,100 |
| 2024-11-05 | 1.290 | 1.380 | 1.280 | 1.380 | 1.380 | 1,407,200 |
| 2024-11-04 | 1.260 | 1.330 | 1.250 | 1.310 | 1.310 | 755,300 |
| 2024-11-01 | 1.270 | 1.330 | 1.220 | 1.310 | 1.310 | 628,600 |
| 2024-10-31 | 1.260 | 1.290 | 1.230 | 1.290 | 1.290 | 640,500 |
| 2024-10-30 | 1.330 | 1.340 | 1.250 | 1.280 | 1.280 | 1,181,600 |
| 2024-10-29 | 1.360 | 1.410 | 1.300 | 1.350 | 1.350 | 439,400 |
| 2024-10-28 | 1.350 | 1.420 | 1.290 | 1.360 | 1.360 | 974,800 |
| 2024-10-25 | 1.380 | 1.460 | 1.330 | 1.380 | 1.380 | 1,752,200 |
| 2024-10-24 | 1.380 | 1.380 | 1.330 | 1.370 | 1.370 | 810,400 |
| 2024-10-23 | 1.380 | 1.430 | 1.350 | 1.380 | 1.380 | 837,400 |
| 2024-10-22 | 1.350 | 1.420 | 1.350 | 1.390 | 1.390 | 398,700 |
| 2024-10-21 | 1.440 | 1.450 | 1.360 | 1.430 | 1.430 | 910,307 |
| 2024-10-18 | 1.420 | 1.460 | 1.360 | 1.450 | 1.450 | 1,535,100 |
| 2024-10-17 | 1.480 | 1.530 | 1.370 | 1.440 | 1.440 | 768,200 |
| 2024-10-16 | 1.520 | 1.520 | 1.440 | 1.480 | 1.480 | 552,700 |
| 2024-10-15 | 1.550 | 1.660 | 1.420 | 1.500 | 1.500 | 1,491,200 |
| 2024-10-14 | 1.600 | 1.700 | 1.500 | 1.580 | 1.580 | 1,022,500 |
| 2024-10-10 | 1.730 | 1.780 | 1.630 | 1.680 | 1.680 | 1,862,800 |
| 2024-10-09 | 1.800 | 1.970 | 1.610 | 1.720 | 1.720 | 5,673,600 |
| 2024-10-08 | 2.340 | 2.340 | 1.730 | 1.920 | 1.920 | 8,549,400 |
| 2024-10-07 | 2.360 | 2.480 | 2.320 | 2.410 | 2.410 | 2,358,600 |
| 2024-10-04 | 2.360 | 2.460 | 2.270 | 2.360 | 2.360 | 2,984,100 |
| 2024-10-03 | 2.600 | 2.650 | 2.120 | 2.370 | 2.370 | 7,613,300 |
| 2024-10-02 | 1.700 | 2.620 | 1.650 | 2.450 | 2.450 | 13,220,800 |
| 2024-09-30 | 1.380 | 1.640 | 1.350 | 1.580 | 1.580 | 6,331,500 |
| 2024-09-27 | 1.180 | 1.370 | 1.180 | 1.350 | 1.350 | 5,103,600 |
| 2024-09-26 | 1.140 | 1.210 | 1.100 | 1.200 | 1.200 | 2,597,200 |
| 2024-09-25 | 1.180 | 1.240 | 1.100 | 1.110 | 1.110 | 3,149,400 |
| 2024-09-24 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 1,269,300 |
| 2024-09-23 | 1.210 | 1.210 | 1.130 | 1.150 | 1.150 | 1,231,800 |
| 2024-09-20 | 1.200 | 1.220 | 1.160 | 1.190 | 1.190 | 1,270,700 |
| 2024-09-19 | 1.150 | 1.230 | 1.150 | 1.190 | 1.190 | 984,268 |
| 2024-09-17 | 1.220 | 1.220 | 1.140 | 1.170 | 1.170 | 521,400 |
| 2024-09-16 | 1.110 | 1.200 | 1.080 | 1.200 | 1.200 | 720,951 |
| 2024-09-13 | 1.150 | 1.180 | 1.120 | 1.150 | 1.150 | 1,815,000 |
| 2024-09-12 | 1.120 | 1.180 | 1.080 | 1.150 | 1.150 | 1,385,800 |
| 2024-09-11 | 1.200 | 1.200 | 1.080 | 1.100 | 1.100 | 5,750,200 |
| 2024-09-10 | 1.180 | 1.240 | 1.050 | 1.160 | 1.160 | 4,536,400 |
| 2024-09-09 | 1.250 | 1.250 | 1.170 | 1.240 | 1.240 | 5,168,444 |
| 2024-09-05 | 1.280 | 1.320 | 1.210 | 1.240 | 1.240 | 8,062,300 |
| 2024-09-04 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 3,002,500 |
| 2024-09-03 | 1.240 | 1.250 | 1.210 | 1.230 | 1.230 | 2,681,000 |
| 2024-09-02 | 1.330 | 1.330 | 1.200 | 1.220 | 1.220 | 6,661,800 |
| 2024-08-30 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 4,935,200 |
| 2024-08-29 | 1.330 | 1.330 | 1.260 | 1.310 | 1.310 | 5,868,800 |
| 2024-08-28 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 2,523,300 |
| 2024-08-27 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 3,455,700 |
| 2024-08-26 | 1.310 | 1.420 | 1.310 | 1.380 | 1.380 | 5,997,500 |
| 2024-08-23 | 1.420 | 1.440 | 1.300 | 1.330 | 1.330 | 10,039,000 |
| 2024-08-22 | 1.450 | 1.530 | 1.420 | 1.440 | 1.440 | 5,700,400 |
| 2024-08-21 | 1.550 | 1.550 | 1.440 | 1.480 | 1.480 | 4,030,500 |
| 2024-08-20 | 1.630 | 1.660 | 1.510 | 1.540 | 1.540 | 5,442,800 |
| 2024-08-19 | 1.690 | 1.730 | 1.640 | 1.650 | 1.650 | 4,278,100 |
| 2024-08-16 | 1.660 | 1.710 | 1.660 | 1.690 | 1.690 | 3,825,000 |
| 2024-08-15 | 1.660 | 1.700 | 1.640 | 1.670 | 1.670 | 2,924,400 |
| 2024-08-14 | 1.770 | 1.770 | 1.660 | 1.670 | 1.670 | 3,268,900 |
| 2024-08-13 | 1.800 | 1.830 | 1.710 | 1.750 | 1.750 | 4,602,700 |
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.