Cloudbreak Pharma Inc. (HKG:2592)
Hong Kong · Delayed Price · Currency is HKD 1.190
+0.025 (2.15%)
Sep 9, 2026, 6:08 PM HKT
Cloudbreak Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 2.15% | 18,500 |
| Sep 8, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -1.69% | 38,500 |
| Sep 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 56,500 |
| Sep 4, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.16% | 93,500 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 43,000 |
| Sep 2, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 34,500 |
| Sep 1, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 32,500 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.87% | 48,000 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.35% | 71,500 |
| Aug 27, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 168,500 |
| Aug 26, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 3.02% | 71,000 |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 5,000 |
| Aug 24, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 128,000 |
| Aug 21, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.00% | 140,500 |
| Aug 20, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.43% | 43,000 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | - | 84,000 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.08 | 1.17 | 1.17 | - | 358,000 |
| Aug 17, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.43% | 88,000 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -0.42% | 63,500 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -0.84% | 104,500 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -4.03% | 184,500 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 117,000 |
| Aug 10, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 60,500 |
| Aug 7, 2026 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 303,500 |
| Aug 6, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 16,500 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 57,500 |
| Aug 4, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 13,000 |
| Aug 3, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | -0.43% | 337,000 |
| 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 |