ClouDr Group Limited (HKG:9955)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0200 (-2.86%)
At close: Mar 6, 2026
ClouDr Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | - | -2.86% | 1,508,900 |
| Mar 5, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -5.41% | 534,100 |
| Mar 4, 2026 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | - | 443,700 |
| Mar 3, 2026 | 0.74 | 0.75 | 0.68 | 0.74 | 0.74 | - | 870,300 |
| Mar 2, 2026 | 0.79 | 0.79 | 0.71 | 0.74 | 0.74 | -3.90% | 1,237,600 |
| Feb 27, 2026 | 0.75 | 0.77 | 0.67 | 0.77 | 0.77 | 2.67% | 1,172,400 |
| Feb 26, 2026 | 0.82 | 0.82 | 0.71 | 0.75 | 0.75 | -8.54% | 1,865,600 |
| Feb 25, 2026 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | - | 881,430 |
| Feb 24, 2026 | 0.84 | 0.85 | 0.79 | 0.82 | 0.82 | -3.53% | 2,339,900 |
| Feb 23, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 280,100 |
| Feb 20, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.30% | 346,300 |
| Feb 16, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 254,500 |
| Feb 13, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 478,300 |
| Feb 12, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 615,000 |
| Feb 11, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 372,300 |
| Feb 10, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | - | 662,900 |
| Feb 9, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | - | 191,300 |
| Feb 6, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 694,000 |
| Feb 5, 2026 | 0.88 | 0.93 | 0.87 | 0.87 | 0.87 | -4.40% | 410,600 |
| Feb 4, 2026 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -1.09% | 186,300 |
| Feb 3, 2026 | 0.88 | 0.94 | 0.87 | 0.92 | 0.92 | 6.98% | 1,096,900 |
| Feb 2, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -2.27% | 1,581,400 |
| Jan 30, 2026 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -5.38% | 1,437,300 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.10% | 1,230,700 |
| Jan 28, 2026 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 869,900 |
| Jan 27, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 2.11% | 1,814,700 |
| Jan 26, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -5.00% | 1,198,600 |
| Jan 23, 2026 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 901,500 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,055,800 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 399,300 |
| Jan 20, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 513,000 |
| Jan 19, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 357,700 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 214,700 |
| Jan 15, 2026 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -4.72% | 3,174,900 |
| Jan 14, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 4.95% | 1,545,400 |
| Jan 13, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 1,203,200 |
| Jan 12, 2026 | 1.01 | 1.07 | 0.98 | 1.04 | 1.04 | 4.00% | 2,061,400 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 239,200 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 241,600 |
| Jan 7, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | - | 590,698 |
| Jan 6, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | - | 118,100 |
| Jan 5, 2026 | 1.08 | 1.08 | 0.97 | 1.01 | 1.01 | 1.00% | 740,400 |
| Jan 2, 2026 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | - | 3,591,700 |
| Dec 31, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 240,200 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | - | 849,524 |
| Dec 29, 2025 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 1,691,500 |
| Dec 24, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 256,300 |
| Dec 23, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 1,169,474 |
| Dec 22, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 1,023,400 |
| Dec 19, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | - | 544,300 |