Cloudbreak Pharma Inc. (HKG:2592)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.020 (1.74%)
Jul 31, 2026, 4:08 PM HKT
Cloudbreak Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.12 | 1.23 | 1.10 | 1.17 | 1.17 | 1.74% | 4,246,000 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.08 | 1.15 | 1.15 | -3.36% | 1,899,500 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.14 | 1.19 | 1.19 | -9.16% | 4,031,500 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 79,000 |
| Jul 27, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 89,500 |
| Jul 24, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 51,000 |
| Jul 23, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 1.50% | 39,500 |
| Jul 22, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -2.21% | 8,500 |
| Jul 21, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | - | 12,000 |
| Jul 20, 2026 | 1.32 | 1.36 | 1.25 | 1.36 | 1.36 | 3.03% | 85,500 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.24 | 1.32 | 1.32 | -1.49% | 100,000 |
| Jul 16, 2026 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | -0.74% | 214,500 |
| Jul 15, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 3.05% | 116,500 |
| Jul 14, 2026 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 3.15% | 86,000 |
| Jul 13, 2026 | 1.30 | 1.36 | 1.22 | 1.27 | 1.27 | -5.22% | 152,000 |
| Jul 10, 2026 | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | 5.51% | 131,500 |
| Jul 9, 2026 | 1.26 | 1.34 | 1.25 | 1.27 | 1.27 | 6.72% | 88,500 |
| Jul 8, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 84,500 |
| Jul 7, 2026 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 60,000 |
| Jul 6, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | -2.33% | 195,000 |
| Jul 3, 2026 | 1.42 | 1.45 | 1.20 | 1.29 | 1.29 | -9.79% | 421,000 |
| Jul 2, 2026 | 1.56 | 1.56 | 1.36 | 1.43 | 1.43 | -8.33% | 376,100 |
| Jun 30, 2026 | 1.30 | 1.68 | 1.15 | 1.56 | 1.56 | 23.81% | 1,319,500 |
| Jun 29, 2026 | 0.98 | 1.30 | 0.97 | 1.26 | 1.26 | 24.75% | 418,000 |
| Jun 26, 2026 | 0.98 | 1.01 | 0.95 | 1.01 | 1.01 | 3.06% | 191,500 |
| Jun 25, 2026 | 1.05 | 1.05 | 0.90 | 0.98 | 0.98 | -10.91% | 1,158,500 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 251,000 |
| Jun 23, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 68,500 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 91,000 |
| Jun 18, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 144,500 |
| Jun 17, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 16,000 |
| Jun 16, 2026 | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 345,500 |
| Jun 15, 2026 | 1.30 | 1.32 | 1.23 | 1.23 | 1.23 | -5.38% | 136,500 |
| Jun 12, 2026 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | -2.26% | 68,000 |
| Jun 11, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 6.40% | 388,500 |
| Jun 10, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 177,500 |
| Jun 9, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | - | 120,000 |
| Jun 8, 2026 | 1.22 | 1.26 | 1.17 | 1.20 | 1.20 | -1.64% | 81,500 |
| Jun 5, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 101,500 |
| Jun 4, 2026 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | 0.85% | 321,000 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 173,500 |
| Jun 2, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 404,500 |
| Jun 1, 2026 | 1.27 | 1.34 | 1.12 | 1.20 | 1.20 | -6.98% | 1,150,000 |
| May 29, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 100,000 |
| May 28, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | - | 77,000 |
| May 27, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 229,000 |
| May 26, 2026 | 1.32 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 587,500 |
| May 22, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 86,000 |
| May 21, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.07% | 220,500 |
| May 20, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -2.13% | 206,000 |