Cloudbreak Pharma Inc. (HKG:2592)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.090 (-6.98%)
At close: Jun 1, 2026
Cloudbreak Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | 2.17% | 194,000 |
| May 18, 2026 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | 125,000 |
| May 15, 2026 | 1.38 | 1.47 | 1.38 | 1.39 | 1.39 | - | 2,707,500 |
| May 14, 2026 | 1.50 | 1.59 | 1.38 | 1.39 | 1.39 | -3.47% | 472,000 |
| May 13, 2026 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | 212,000 |
| May 12, 2026 | 1.49 | 1.53 | 1.40 | 1.41 | 1.41 | -5.37% | 457,500 |
| May 11, 2026 | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | -1.97% | 344,500 |
| May 8, 2026 | 1.57 | 1.60 | 1.46 | 1.52 | 1.52 | -3.18% | 283,000 |
| May 7, 2026 | 1.56 | 1.58 | 1.50 | 1.57 | 1.57 | 2.61% | 675,000 |
| May 6, 2026 | 1.44 | 1.55 | 1.41 | 1.53 | 1.53 | 5.52% | 119,500 |
| May 5, 2026 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 261,500 |
| May 4, 2026 | 1.50 | 1.56 | 1.47 | 1.49 | 1.49 | 0.68% | 223,000 |
| Apr 30, 2026 | 1.59 | 1.67 | 1.46 | 1.48 | 1.48 | -6.92% | 653,500 |
| Apr 29, 2026 | 1.63 | 1.66 | 1.56 | 1.59 | 1.59 | -4.22% | 732,000 |
| Apr 28, 2026 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -3.49% | 838,500 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -9.47% | 1,139,000 |
| Apr 24, 2026 | 1.59 | 1.95 | 1.54 | 1.90 | 1.90 | 19.50% | 4,045,000 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -2.45% | 906,000 |
| Apr 22, 2026 | 1.40 | 1.70 | 1.40 | 1.63 | 1.63 | 16.43% | 2,034,000 |
| Apr 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 298,500 |
| Apr 20, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 2.24% | 289,000 |
| Apr 17, 2026 | 1.32 | 1.34 | 1.27 | 1.34 | 1.34 | 1.52% | 249,000 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | - | 767,500 |
| Apr 15, 2026 | 1.37 | 1.37 | 1.27 | 1.32 | 1.32 | -3.65% | 619,000 |
| Apr 14, 2026 | 1.31 | 1.37 | 1.29 | 1.37 | 1.37 | 5.38% | 731,500 |
| Apr 13, 2026 | 1.61 | 1.61 | 1.30 | 1.30 | 1.30 | -21.69% | 17,252,500 |
| Apr 10, 2026 | 1.70 | 1.71 | 1.56 | 1.66 | 1.66 | -1.19% | 460,000 |
| Apr 9, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 2.44% | 371,500 |
| Apr 8, 2026 | 1.89 | 1.89 | 1.64 | 1.64 | 1.64 | -4.09% | 676,500 |
| Apr 2, 2026 | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | -5.52% | 69,133 |
| Apr 1, 2026 | 1.75 | 1.85 | 1.69 | 1.81 | 1.81 | 2.84% | 219,500 |
| Mar 31, 2026 | 1.78 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 140,000 |
| Mar 30, 2026 | 1.69 | 1.78 | 1.65 | 1.78 | 1.78 | 6.59% | 425,500 |
| Mar 27, 2026 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 280,000 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.60 | 1.68 | 1.68 | -4.00% | 503,000 |
| Mar 25, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 2.94% | 192,000 |
| Mar 24, 2026 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 341,500 |
| Mar 23, 2026 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | -7.49% | 666,500 |
| Mar 20, 2026 | 1.93 | 1.94 | 1.82 | 1.87 | 1.87 | -5.08% | 603,000 |
| Mar 19, 2026 | 1.98 | 2.02 | 1.95 | 1.97 | 1.97 | -1.50% | 588,500 |
| Mar 18, 2026 | 2.03 | 2.05 | 1.96 | 2.00 | 2.00 | -1.48% | 303,000 |
| Mar 17, 2026 | 2.03 | 2.03 | 1.96 | 2.03 | 2.03 | 2.01% | 343,500 |