Coolpad Group Limited - 2369.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	0.66	0.61	0.61	0.66	0.61	376,425
June 23, 2025	0.62	0.62	0.62	0.65	0.6	553,300
June 20, 2025	0.68	0.67	0.67	0.68	0.65	93,900
June 19, 2025	0.72	0.68	0.68	0.72	0.68	335,200
June 18, 2025	0.76	0.74	0.74	0.77	0.7	461,700
June 17, 2025	0.8	0.77	0.77	0.81	0.77	765,460
June 16, 2025	0.79	0.83	0.83	0.85	0.79	1.54M
June 13, 2025	0.85	0.83	0.83	0.85	0.82	1.92M
June 12, 2025	0.83	0.8	0.8	0.87	0.76	2.46M
June 11, 2025	0.76	0.77	0.77	0.81	0.74	2.49M
June 10, 2025	0.75	0.76	0.76	0.8	0.74	760,462
June 09, 2025	0.72	0.72	0.72	0.8	0.72	1.71M
June 06, 2025	0.76	0.72	0.72	0.8	0.72	1.66M
June 05, 2025	0.68	0.76	0.76	0.8	0.68	891,100
June 04, 2025	0.68	0.68	0.68	0.72	0.68	532,285
June 03, 2025	0.72	0.68	0.68	0.72	0.68	172,147
June 02, 2025	0.68	0.72	0.72	0.72	0.68	107,700
May 30, 2025	0.72	0.72	0.72	0.76	0.72	326,562
May 29, 2025	0.72	0.68	0.68	0.72	0.68	311,250
May 28, 2025	0.72	0.72	0.72	0.72	0.68	30,225
May 27, 2025	0.76	0.72	0.72	0.76	0.72	192,900
May 26, 2025	0.72	0.76	0.76	0.76	0.72	185,195
May 23, 2025	0.76	0.76	0.76	0.76	0.72	475,707
May 22, 2025	0.68	0.72	0.72	0.72	0.68	321,100
May 21, 2025	0.72	0.72	0.72	0.76	0.68	256,800
May 20, 2025	0.72	0.72	0.72	0.76	0.68	326,200
May 19, 2025	0.72	0.72	0.72	0.72	0.68	134,700
May 16, 2025	0.72	0.72	0.72	0.76	0.68	268,300
May 15, 2025	0.72	0.72	0.72	0.76	0.68	301,100
May 14, 2025	0.72	0.72	0.72	0.76	0.68	2.36M
May 13, 2025	0.76	0.72	0.72	0.76	0.68	559,975
May 12, 2025	0.76	0.72	0.72	0.76	0.72	472,200
May 09, 2025	0.72	0.76	0.76	0.88	0.72	2.08M
May 08, 2025	0.68	0.72	0.72	0.72	0.68	822,350
May 07, 2025	0.68	0.68	0.68	0.72	0.68	316,950
May 06, 2025	0.68	0.68	0.68	0.68	0.64	3.62M
May 02, 2025	0.68	0.68	0.68	0.68	0.64	280,950
April 30, 2025	0.68	0.68	0.68	0.72	0.64	173,400
April 29, 2025	0.68	0.68	0.68	0.72	0.68	221,300
April 28, 2025	0.68	0.72	0.72	0.72	0.64	539,200
April 25, 2025	0.72	0.72	0.72	0.72	0.68	1.04M
April 24, 2025	0.76	0.76	0.76	0.76	0.72	286,900
April 23, 2025	0.76	0.76	0.76	0.76	0.68	2.16M
April 22, 2025	0.8	0.76	0.76	0.8	0.72	2.18M
April 17, 2025	0.8	0.8	0.8	0.8	0.72	190,500
April 16, 2025	0.76	0.76	0.76	0.8	0.72	605,000
April 15, 2025	0.84	0.8	0.8	0.84	0.76	722,600
April 14, 2025	0.84	0.84	0.84	0.84	0.8	180,496
April 11, 2025	0.8	0.84	0.84	0.84	0.76	373,600
April 10, 2025	0.84	0.8	0.8	0.88	0.76	1.48M
April 09, 2025	0.76	0.84	0.84	0.84	0.76	470,400
April 08, 2025	0.8	0.8	0.8	0.84	0.76	790,500
April 07, 2025	0.96	0.8	0.8	1	0.8	966,200
April 03, 2025	1	1.04	1.04	1.04	0.96	294,200
April 02, 2025	1.04	1.04	1.04	1.08	1	97,100
April 01, 2025	0.92	1.04	1.04	1.08	0.92	412,700
March 31, 2025	1.12	0.96	0.96	1.12	0.88	1.47M
March 28, 2025	1.12	1.12	1.12	1.12	1.08	1.14M
March 27, 2025	1.16	1.16	1.16	1.16	1.12	153,800
March 26, 2025	1.16	1.16	1.16	1.16	1.12	305,055

Coolpad Group Limited (2369.HK) HKSE