Cloud Factory Technology Holdings Limited (HKG:2512)
Hong Kong · Delayed Price · Currency is HKD 2.940
-0.060 (-2.00%)
Jun 3, 2026, 1:30 PM HKT
HKG:2512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | 0.33% | 16,000 |
| Jun 1, 2026 | 2.95 | 2.99 | 2.80 | 2.99 | 2.99 | 1.01% | 22,000 |
| May 29, 2026 | 2.78 | 2.96 | 2.70 | 2.96 | 2.96 | -1.00% | 173,000 |
| May 28, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | - | 34,000 |
| May 27, 2026 | 2.90 | 2.99 | 2.83 | 2.99 | 2.99 | -0.33% | 229,000 |
| May 26, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.28% | 28,000 |
| May 22, 2026 | 3.02 | 3.19 | 2.95 | 3.07 | 3.07 | 0.66% | 142,000 |
| May 21, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -2.87% | 8,000 |
| May 20, 2026 | 3.17 | 3.19 | 3.04 | 3.14 | 3.14 | -3.38% | 63,000 |
| May 19, 2026 | 3.25 | 3.25 | 3.16 | 3.25 | 3.25 | - | 5,000 |
| May 18, 2026 | 3.30 | 3.30 | 3.30 | 3.25 | 3.25 | -1.52% | 12,000 |
| May 15, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 69,000 |
| May 14, 2026 | 3.25 | 3.29 | 3.15 | 3.29 | 3.29 | 1.23% | 46,000 |
| May 13, 2026 | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | - | 19,000 |
| May 12, 2026 | 3.35 | 3.51 | 3.25 | 3.25 | 3.25 | -2.40% | 90,000 |
| May 11, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.60% | 134,000 |
| May 8, 2026 | 3.25 | 3.31 | 3.15 | 3.31 | 3.31 | 2.48% | 340,000 |
| May 7, 2026 | 3.11 | 3.25 | 3.08 | 3.23 | 3.23 | 1.57% | 100,000 |
| May 6, 2026 | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | - | 64,000 |
| May 5, 2026 | 3.06 | 3.18 | 2.95 | 3.18 | 3.18 | 0.95% | 144,000 |
| May 4, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | -0.32% | 14,000 |
| Apr 30, 2026 | 3.18 | 3.27 | 3.15 | 3.16 | 3.16 | -3.07% | 104,000 |
| Apr 29, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.87% | 24,000 |
| Apr 28, 2026 | 3.25 | 3.29 | 3.18 | 3.20 | 3.20 | -2.44% | 18,000 |
| Apr 27, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | 10,000 |
| Apr 24, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 3.47% | 68,000 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | - | 61,000 |
| Apr 22, 2026 | 3.12 | 3.30 | 3.11 | 3.17 | 3.17 | -1.86% | 55,000 |
| Apr 21, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | 1.25% | 3,000 |
| Apr 20, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 2.57% | 130,000 |
| Apr 17, 2026 | 3.18 | 3.25 | 3.03 | 3.11 | 3.11 | -0.32% | 114,000 |
| Apr 16, 2026 | 3.19 | 3.20 | 3.12 | 3.12 | 3.12 | -2.19% | 40,000 |
| Apr 15, 2026 | 3.17 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 78,000 |
| Apr 14, 2026 | 3.16 | 3.27 | 3.16 | 3.20 | 3.20 | -1.84% | 25,000 |
| Apr 13, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | - | 96,000 |
| Apr 10, 2026 | 3.15 | 3.28 | 3.10 | 3.26 | 3.26 | 5.16% | 99,000 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.06% | 127,000 |
| Apr 8, 2026 | 3.25 | 3.30 | 3.15 | 3.30 | 3.30 | 1.54% | 88,000 |
| Apr 2, 2026 | 3.15 | 3.25 | 3.11 | 3.25 | 3.25 | -0.91% | 130,000 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.11 | 3.28 | 3.28 | 2.50% | 12,000 |
| Mar 31, 2026 | 3.11 | 3.20 | 2.90 | 3.20 | 3.20 | 1.27% | 194,000 |
| Mar 30, 2026 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | -3.36% | 19,000 |
| Mar 27, 2026 | 3.25 | 3.27 | 3.17 | 3.27 | 3.27 | 0.62% | 3,000 |
| Mar 26, 2026 | 3.31 | 3.47 | 3.12 | 3.25 | 3.25 | - | 100,000 |
| Mar 25, 2026 | 3.33 | 3.33 | 3.19 | 3.25 | 3.25 | -1.22% | 91,000 |
| Mar 24, 2026 | 3.20 | 3.30 | 3.19 | 3.29 | 3.29 | 2.81% | 16,000 |
| Mar 23, 2026 | 3.12 | 3.12 | 3.12 | 3.20 | 3.20 | - | 1,000 |
| Mar 20, 2026 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | - | 101,000 |
| Mar 19, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | -0.93% | 25,000 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | -0.31% | 18,000 |