Coolpad Group Limited (HKG:2369)
Hong Kong · Delayed Price · Currency is HKD 0.7900
0.00 (0.00%)
At close: Jan 23, 2026
Coolpad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | - | 1,385,800 |
| Jan 22, 2026 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | - | 390,700 |
| Jan 21, 2026 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | -2.47% | 357,000 |
| Jan 20, 2026 | 0.79 | 0.81 | 0.77 | 0.81 | 0.81 | 1.25% | 370,910 |
| Jan 19, 2026 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | -3.61% | 2,273,400 |
| Jan 16, 2026 | 0.86 | 0.88 | 0.77 | 0.83 | 0.83 | -4.60% | 2,473,500 |
| Jan 15, 2026 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.40% | 3,070,550 |
| Jan 14, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 1,303,025 |
| Jan 13, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 1,136,500 |
| Jan 12, 2026 | 0.92 | 0.98 | 0.90 | 0.93 | 0.93 | 1.09% | 1,301,300 |
| Jan 9, 2026 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | - | 970,000 |
| Jan 8, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -1.08% | 916,000 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -5.10% | 870,500 |
| Jan 6, 2026 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | 2.08% | 1,168,730 |
| Jan 5, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 2.13% | 850,900 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 560,112 |
| Dec 31, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 270,800 |
| Dec 30, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 878,502 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 822,600 |
| Dec 24, 2025 | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | 3.06% | 393,204 |
| Dec 23, 2025 | 1.07 | 1.08 | 0.98 | 0.98 | 0.98 | -10.09% | 1,681,000 |
| Dec 22, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -3.54% | 998,200 |
| Dec 19, 2025 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | - | 476,000 |
| Dec 18, 2025 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | -1.74% | 1,579,000 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.14 | 1.15 | 1.15 | -12.21% | 4,994,450 |
| Dec 16, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 4,410,000 |
| Dec 15, 2025 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 3,369,800 |
| Dec 12, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 3,032,150 |
| Dec 11, 2025 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 3,660,300 |
| Dec 10, 2025 | 1.23 | 1.30 | 1.17 | 1.29 | 1.29 | 0.78% | 3,999,400 |
| Dec 9, 2025 | 1.31 | 1.34 | 1.22 | 1.28 | 1.28 | -3.76% | 4,488,790 |
| Dec 8, 2025 | 1.32 | 1.35 | 1.27 | 1.33 | 1.33 | -0.75% | 4,832,600 |
| Dec 5, 2025 | 1.31 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 6,634,135 |
| Dec 4, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 4,342,000 |
| Dec 3, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 3,738,795 |
| Dec 2, 2025 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 1.57% | 2,980,455 |
| Dec 1, 2025 | 1.29 | 1.32 | 1.24 | 1.27 | 1.27 | - | 3,699,900 |
| Nov 28, 2025 | 1.23 | 1.29 | 1.09 | 1.27 | 1.27 | 2.42% | 8,168,800 |
| Nov 27, 2025 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | - | 531,500 |
| Nov 26, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | - | 642,000 |
| Nov 25, 2025 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 2.48% | 1,071,300 |
| Nov 24, 2025 | 1.19 | 1.25 | 1.16 | 1.21 | 1.21 | 1.68% | 632,800 |
| Nov 21, 2025 | 1.13 | 1.22 | 1.04 | 1.19 | 1.19 | -1.65% | 1,151,000 |
| Nov 20, 2025 | 1.15 | 1.21 | 1.11 | 1.21 | 1.21 | 5.22% | 639,600 |
| Nov 19, 2025 | 1.10 | 1.16 | 1.06 | 1.15 | 1.15 | 7.48% | 1,144,450 |
| Nov 18, 2025 | 1.04 | 1.08 | 0.96 | 1.07 | 1.07 | 9.18% | 757,800 |
| Nov 17, 2025 | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | 1.03% | 853,300 |
| Nov 14, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 131,075 |
| Nov 13, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 60,500 |
| Nov 12, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | - | 341,067 |