Cloud Factory Technology Holdings Limited (HKG:2512)
Hong Kong · Delayed Price · Currency is HKD 3.180
-0.060 (-1.85%)
Jan 30, 2026, 4:08 PM HKT
HKG:2512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.24 | 3.24 | 3.17 | 3.18 | 3.18 | -1.85% | 19,000 |
| Jan 29, 2026 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -0.31% | 70,000 |
| Jan 28, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -2.99% | 186,000 |
| Jan 27, 2026 | 3.49 | 3.49 | 3.26 | 3.35 | 3.35 | -0.89% | 99,000 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.26 | 3.38 | 3.38 | -1.17% | 130,000 |
| Jan 23, 2026 | 3.37 | 3.42 | 3.31 | 3.42 | 3.42 | - | 38,000 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.36 | 3.42 | 3.42 | 0.29% | 7,000 |
| Jan 21, 2026 | 3.53 | 3.53 | 3.36 | 3.41 | 3.41 | 1.19% | 24,000 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 16,000 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.25 | 3.36 | 3.36 | 0.30% | 72,000 |
| Jan 16, 2026 | 3.50 | 3.58 | 3.35 | 3.35 | 3.35 | -2.05% | 160,000 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.32 | 3.42 | 3.42 | 0.29% | 35,000 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.39 | 3.41 | 3.41 | -2.57% | 141,000 |
| Jan 13, 2026 | 3.44 | 3.54 | 3.41 | 3.50 | 3.50 | 1.45% | 4,666,000 |
| Jan 12, 2026 | 3.49 | 3.64 | 3.38 | 3.45 | 3.45 | -1.15% | 142,000 |
| Jan 9, 2026 | 3.50 | 3.53 | 3.35 | 3.49 | 3.49 | -0.29% | 32,000 |
| Jan 8, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -3.05% | 11,000 |
| Jan 7, 2026 | 3.61 | 3.62 | 3.50 | 3.61 | 3.61 | 0.28% | 116,000 |
| Jan 6, 2026 | 3.53 | 3.60 | 3.37 | 3.60 | 3.60 | 2.56% | 71,000 |
| Jan 5, 2026 | 3.49 | 3.59 | 3.39 | 3.51 | 3.51 | 1.45% | 52,000 |
| Jan 2, 2026 | 3.66 | 3.78 | 3.46 | 3.46 | 3.46 | -13.50% | 434,000 |
| Dec 31, 2025 | 3.45 | 4.06 | 3.44 | 4.00 | 4.00 | 15.27% | 883,000 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.33 | 3.47 | 3.47 | -0.86% | 71,000 |
| Dec 29, 2025 | 3.48 | 3.53 | 3.24 | 3.50 | 3.50 | 4.17% | 301,000 |
| Dec 24, 2025 | 3.52 | 3.52 | 3.22 | 3.36 | 3.36 | -1.47% | 184,000 |
| Dec 23, 2025 | 3.62 | 3.63 | 3.39 | 3.41 | 3.41 | -9.55% | 381,000 |
| Dec 22, 2025 | 3.77 | 3.77 | 3.60 | 3.77 | 3.77 | - | 82,000 |
| Dec 19, 2025 | 3.78 | 3.80 | 3.58 | 3.77 | 3.77 | - | 171,000 |
| Dec 18, 2025 | 3.86 | 3.95 | 3.78 | 3.77 | 3.77 | -2.84% | 40,000 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.82 | 3.88 | 3.88 | 0.26% | 81,000 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.90 | 3.87 | 3.87 | 2.93% | 1,000 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.59 | 3.76 | 3.76 | -5.53% | 3,801,000 |
| Dec 12, 2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3.98 | 8.15% | 3,245,000 |
| Dec 11, 2025 | 3.53 | 3.78 | 3.53 | 3.68 | 3.68 | -2.39% | 1,214,000 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.68 | 3.77 | 3.77 | -1.31% | 63,000 |
| Dec 9, 2025 | 3.72 | 3.83 | 3.61 | 3.82 | 3.82 | -0.26% | 44,000 |
| Dec 8, 2025 | 3.80 | 3.83 | 3.60 | 3.83 | 3.83 | 1.86% | 156,000 |
| Dec 5, 2025 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 3.30% | 57,000 |
| Dec 4, 2025 | 3.43 | 3.74 | 3.43 | 3.64 | 3.64 | - | 58,000 |
| Dec 3, 2025 | 3.69 | 3.80 | 3.33 | 3.64 | 3.64 | - | 95,000 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.52 | 3.64 | 3.64 | -0.55% | 68,000 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.50 | 3.66 | 3.66 | -0.81% | 32,000 |
| Nov 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Nov 27, 2025 | 3.70 | 3.79 | 3.54 | 3.70 | 3.70 | - | 9,000 |
| Nov 26, 2025 | 3.74 | 3.90 | 3.56 | 3.70 | 3.70 | -1.07% | 30,000 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.39 | 3.74 | 3.74 | 7.78% | 69,000 |
| Nov 24, 2025 | 3.31 | 3.57 | 3.31 | 3.47 | 3.47 | -2.53% | 44,000 |
| Nov 21, 2025 | 3.33 | 3.60 | 3.33 | 3.56 | 3.56 | 2.89% | 50,000 |
| Nov 20, 2025 | 3.48 | 3.51 | 3.34 | 3.46 | 3.46 | -1.14% | 178,000 |
| Nov 19, 2025 | 3.52 | 3.65 | 3.45 | 3.50 | 3.50 | - | 75,000 |