Cloud Factory Technology Holdings Limited (HKG:2512)
Hong Kong · Delayed Price · Currency is HKD 3.170
0.00 (0.00%)
Apr 23, 2026, 2:44 PM HKT
HKG:2512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -2.41% | 26,000 |
| Mar 16, 2026 | 3.35 | 3.35 | 3.24 | 3.32 | 3.32 | 0.91% | 56,000 |
| Mar 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.95% | 2,000 |
| Mar 12, 2026 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | 1.19% | 16,000 |
| Mar 11, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 3.08% | 33,000 |
| Mar 10, 2026 | 3.22 | 3.26 | 3.13 | 3.25 | 3.25 | -3.27% | 147,000 |
| Mar 9, 2026 | 3.28 | 3.36 | 3.15 | 3.36 | 3.36 | -1.47% | 134,000 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.41 | 3.41 | -0.58% | 3,000 |
| Mar 5, 2026 | 3.37 | 3.45 | 3.37 | 3.43 | 3.43 | - | 4,000 |
| Mar 4, 2026 | 3.36 | 3.43 | 3.12 | 3.43 | 3.43 | 4.26% | 41,000 |
| Mar 3, 2026 | 3.21 | 3.39 | 3.18 | 3.29 | 3.29 | 5.45% | 98,000 |
| Mar 2, 2026 | 3.33 | 3.33 | 2.99 | 3.12 | 3.12 | -10.60% | 129,000 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 2,000 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 58,000 |
| Feb 25, 2026 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | -0.57% | 22,000 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Feb 23, 2026 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | 0.57% | 56,000 |
| Feb 20, 2026 | 3.53 | 3.53 | 3.48 | 3.51 | 3.51 | - | 25,000 |
| Feb 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Feb 13, 2026 | 3.56 | 3.56 | 3.47 | 3.53 | 3.53 | 0.28% | 80,000 |
| Feb 12, 2026 | 3.51 | 3.59 | 3.31 | 3.52 | 3.52 | - | 136,000 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.44 | 3.52 | 3.52 | 0.86% | 36,000 |
| Feb 10, 2026 | 3.52 | 3.53 | 3.42 | 3.49 | 3.49 | 0.58% | 88,000 |
| Feb 9, 2026 | 3.16 | 3.49 | 3.16 | 3.47 | 3.47 | 9.12% | 248,000 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | 0.95% | 65,000 |
| Feb 5, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -2.78% | 53,000 |