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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.63	0.63	0.63	0.61	132,400
February 16, 2026	0.66	0.64	0.64	0.66	0.64	84,300
February 13, 2026	0.65	0.66	0.66	0.66	0.6	1.2M
February 12, 2026	0.67	0.65	0.65	0.67	0.65	154,200
February 11, 2026	0.67	0.67	0.67	0.69	0.66	404,000
February 10, 2026	0.67	0.69	0.69	0.69	0.67	144,000
February 09, 2026	0.68	0.67	0.67	0.7	0.65	642,300
February 06, 2026	0.66	0.69	0.69	0.69	0.65	550,100
February 05, 2026	0.68	0.67	0.67	0.69	0.66	1.07M
February 04, 2026	0.71	0.68	0.68	0.72	0.68	2.45M
February 03, 2026	0.74	0.73	0.73	0.74	0.72	420,700
February 02, 2026	0.76	0.75	0.75	0.78	0.73	375,920
January 30, 2026	0.77	0.76	0.76	0.79	0.76	276,000
January 29, 2026	0.73	0.8	0.8	0.82	0.73	1.73M
January 28, 2026	0.72	0.74	0.74	0.75	0.71	405,400
January 27, 2026	0.74	0.72	0.72	0.75	0.69	6.97M
January 26, 2026	0.76	0.74	0.74	0.78	0.74	878,400
January 23, 2026	0.81	0.79	0.79	0.81	0.75	1.39M
January 22, 2026	0.79	0.79	0.79	0.81	0.78	394,700
January 21, 2026	0.78	0.79	0.79	0.79	0.75	357,000
January 20, 2026	0.79	0.81	0.81	0.81	0.77	370,910
January 19, 2026	0.82	0.8	0.8	0.82	0.76	2.28M
January 16, 2026	0.86	0.83	0.83	0.88	0.77	2.47M
January 15, 2026	0.91	0.87	0.87	0.91	0.85	3.07M
January 14, 2026	0.94	0.91	0.91	0.95	0.9	1.3M
January 13, 2026	0.93	0.93	0.93	0.95	0.91	1.14M
January 12, 2026	0.92	0.93	0.93	0.98	0.9	1.3M
January 09, 2026	0.92	0.92	0.92	0.93	0.89	974,000
January 08, 2026	0.93	0.92	0.92	0.96	0.91	916,000
January 07, 2026	0.98	0.93	0.93	0.98	0.91	870,500
January 06, 2026	0.96	0.98	0.98	0.98	0.93	1.18M
January 05, 2026	0.94	0.96	0.96	0.96	0.92	886,900
January 02, 2026	0.96	0.94	0.94	0.96	0.94	580,112
December 31, 2025	0.93	0.96	0.96	0.96	0.92	274,800
December 30, 2025	0.97	0.93	0.93	0.97	0.92	886,502
December 29, 2025	1.01	0.97	0.97	1.01	0.96	822,600
December 24, 2025	1.01	1.01	1.01	1.05	0.97	397,204
December 23, 2025	1.07	0.98	0.98	1.08	0.98	1.69M
December 22, 2025	1.11	1.09	1.09	1.11	1.06	1M
December 19, 2025	1.12	1.13	1.13	1.18	1.12	476,000
December 18, 2025	1.1	1.13	1.13	1.13	1.06	1.58M
December 17, 2025	1.31	1.15	1.15	1.33	1.14	5M
December 16, 2025	1.28	1.31	1.31	1.34	1.28	4.42M
December 15, 2025	1.32	1.32	1.32	1.36	1.3	3.37M
December 12, 2025	1.31	1.31	1.31	1.33	1.27	3.04M
December 11, 2025	1.29	1.32	1.32	1.33	1.28	3.66M
December 10, 2025	43.05	45.15	45.15	45.5	40.95	4M
December 09, 2025	45.85	44.8	44.8	46.9	42.7	4.49M
December 08, 2025	46.2	46.55	46.55	47.25	44.45	4.84M
December 05, 2025	45.85	46.9	46.9	48.65	45.5	6.63M
December 04, 2025	1.31	1.35	1.35	1.36	1.31	4.34M
December 03, 2025	1.29	1.32	1.32	1.33	1.29	3.74M
December 02, 2025	1.24	1.29	1.29	1.3	1.23	2.98M
December 01, 2025	1.29	1.27	1.27	1.32	1.24	3.7M
November 28, 2025	1.23	1.27	1.27	1.29	1.09	8.19M
November 27, 2025	1.26	1.24	1.24	1.26	1.16	531,500
November 26, 2025	1.21	1.24	1.24	1.24	1.19	642,000
November 25, 2025	1.17	1.24	1.24	1.24	1.15	1.07M
November 24, 2025	1.19	1.21	1.21	1.25	1.16	732,800
November 21, 2025	1.13	1.19	1.19	1.22	1.04	1.15M

Coolpad Group Limited (2369.HK) HKSE