Cloudbreak Pharma Inc. (HKG:2592)
Hong Kong · Delayed Price · Currency is HKD 5.18
+0.10 (1.97%)
At close: Aug 12, 2025, 4:00 PM HKT
Cloudbreak Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.11 | 5.30 | 4.93 | 5.07 | - | -2.12% | 1,197,500 |
| Aug 12, 2025 | 5.08 | 5.20 | 5.04 | 5.18 | - | 1.97% | 289,000 |
| Aug 11, 2025 | 5.10 | 5.10 | 5.04 | 5.08 | - | -0.39% | 203,500 |
| Aug 8, 2025 | 5.21 | 5.21 | 5.07 | 5.10 | - | -0.97% | 111,500 |
| Aug 7, 2025 | 5.22 | 5.24 | 5.08 | 5.15 | - | -1.34% | 285,000 |
| Aug 6, 2025 | 5.07 | 5.25 | 5.05 | 5.22 | - | 2.96% | 326,900 |
| Aug 5, 2025 | 5.05 | 5.16 | 5.02 | 5.07 | - | 0.60% | 239,500 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.01 | 5.04 | - | -1.18% | 346,500 |
| Aug 1, 2025 | 5.35 | 5.35 | 5.05 | 5.10 | - | -4.67% | 1,276,200 |
| Jul 31, 2025 | 5.55 | 5.55 | 5.26 | 5.35 | - | -3.95% | 1,078,500 |
| Jul 30, 2025 | 5.54 | 5.70 | 5.50 | 5.57 | - | -0.54% | 935,500 |
| Jul 29, 2025 | 5.57 | 5.67 | 5.57 | 5.60 | - | 0.54% | 275,000 |
| Jul 28, 2025 | 5.64 | 5.69 | 5.50 | 5.57 | - | -1.24% | 1,165,500 |
| Jul 25, 2025 | 5.69 | 5.69 | 5.64 | 5.64 | - | -0.88% | 361,000 |
| Jul 24, 2025 | 5.74 | 5.79 | 5.69 | 5.69 | - | -0.87% | 546,500 |
| Jul 23, 2025 | 5.70 | 5.81 | 5.70 | 5.74 | - | 0.88% | 853,000 |
| Jul 22, 2025 | 5.69 | 5.73 | 5.63 | 5.69 | - | - | 565,500 |
| Jul 21, 2025 | 5.85 | 5.88 | 5.63 | 5.69 | - | -3.40% | 1,244,500 |
| Jul 18, 2025 | 6.02 | 6.07 | 5.80 | 5.89 | - | -2.16% | 940,000 |
| Jul 17, 2025 | 5.99 | 6.15 | 5.99 | 6.02 | - | 0.84% | 810,000 |
| Jul 16, 2025 | 6.16 | 6.45 | 5.92 | 5.97 | - | -3.08% | 1,354,000 |
| Jul 15, 2025 | 5.52 | 6.20 | 5.51 | 6.16 | - | 11.19% | 2,969,000 |
| Jul 14, 2025 | 5.72 | 5.75 | 5.50 | 5.54 | - | -3.15% | 1,597,000 |
| Jul 11, 2025 | 5.80 | 5.90 | 5.70 | 5.72 | - | -1.38% | 897,000 |
| Jul 10, 2025 | 5.83 | 5.85 | 5.67 | 5.80 | - | -1.53% | 1,145,900 |
| Jul 9, 2025 | 6.02 | 6.02 | 5.82 | 5.89 | - | -2.32% | 1,144,000 |
| Jul 8, 2025 | 5.85 | 6.10 | 5.84 | 6.03 | - | 3.08% | 1,832,000 |
| Jul 7, 2025 | 5.86 | 5.99 | 5.55 | 5.85 | - | -0.17% | 2,744,000 |
| Jul 4, 2025 | 6.20 | 6.72 | 5.80 | 5.86 | - | -5.48% | 7,192,379 |