Cloud Music Inc. (9899.HK) HKSE
133.20
+1.6(+1.22%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
133.20
+1.6(+1.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 132 | 133.2 | 133.2 | 133.8 | 129.4 | 803,300 |
| April 01, 2026 | 131.1 | 131.6 | 131.6 | 133 | 128.3 | 692,590 |
| March 31, 2026 | 129 | 129 | 129 | 131.5 | 127.8 | 969,009 |
| March 30, 2026 | 126.5 | 129.3 | 129.3 | 130.2 | 126.5 | 863,354 |
| March 27, 2026 | 127 | 129.6 | 129.6 | 130.5 | 126.6 | 713,317 |
| March 26, 2026 | 130 | 126.6 | 126.6 | 130 | 125.9 | 983,359 |
| March 25, 2026 | 130.8 | 129.6 | 129.6 | 133 | 127.9 | 701,067 |
| March 24, 2026 | 128.6 | 129.4 | 129.4 | 130 | 125.1 | 830,176 |
| March 23, 2026 | 126 | 127.3 | 127.3 | 128.8 | 125 | 794,482 |
| March 20, 2026 | 131.3 | 128.4 | 128.4 | 136.2 | 126.9 | 1.59M |
| March 19, 2026 | 130.1 | 131.3 | 131.3 | 134.9 | 129.5 | 1.08M |
| March 18, 2026 | 140 | 134.4 | 134.4 | 141.4 | 132.6 | 3.58M |
| March 17, 2026 | 147.8 | 148.6 | 148.6 | 154.9 | 147.4 | 702,664 |
| March 16, 2026 | 143.4 | 146.4 | 146.4 | 147.8 | 143.4 | 354,895 |
| March 13, 2026 | 144.5 | 145.2 | 145.2 | 148.2 | 144.1 | 506,606 |
| March 12, 2026 | 148.1 | 147.2 | 147.2 | 151.9 | 143.7 | 469,128 |
| March 11, 2026 | 152.5 | 150.6 | 150.6 | 154 | 149 | 600,511 |
| March 10, 2026 | 147.4 | 149.8 | 149.8 | 152.8 | 147.4 | 224,761 |
| March 09, 2026 | 144.8 | 147.4 | 147.4 | 147.8 | 143.2 | 623,273 |
| March 06, 2026 | 140 | 146.6 | 146.6 | 149.3 | 140 | 1.01M |
| March 05, 2026 | 149.3 | 142 | 142 | 151.2 | 141.4 | 945,779 |
| March 04, 2026 | 146.1 | 146.8 | 146.8 | 148.5 | 142.9 | 552,500 |
| March 03, 2026 | 149 | 147.3 | 147.3 | 152 | 146 | 812,382 |
| March 02, 2026 | 150.8 | 148 | 148 | 154.2 | 147 | 651,068 |
| February 27, 2026 | 151 | 154.6 | 154.6 | 158.1 | 151 | 1.26M |
| February 26, 2026 | 159.9 | 150.9 | 150.9 | 159.9 | 150.2 | 1.03M |
| February 25, 2026 | 158.6 | 158 | 158 | 162.5 | 157.8 | 628,854 |
| February 24, 2026 | 161.3 | 158.2 | 158.2 | 162.6 | 156.6 | 1.5M |
| February 23, 2026 | 156.6 | 157.1 | 157.1 | 162.6 | 156.6 | 263,555 |
| February 20, 2026 | 156.3 | 156.6 | 0 | 162.8 | 152.4 | 664,412 |
| February 16, 2026 | 162.8 | 162.8 | 0 | 163.8 | 159.9 | 188,076 |
| February 13, 2026 | 160 | 162.8 | 0 | 166.6 | 158.7 | 1.19M |
| February 12, 2026 | 183 | 165.4 | 0 | 183 | 159.6 | 2.95M |
| February 11, 2026 | 175.3 | 183 | 0 | 186 | 175.3 | 1.67M |
| February 10, 2026 | 173.7 | 175.3 | 0 | 176.1 | 168.6 | 1.6M |
| February 09, 2026 | 175.8 | 172.2 | 0 | 178.2 | 171.1 | 1.21M |
| February 06, 2026 | 171 | 170.7 | 0 | 173.5 | 170.2 | 493,994 |
| February 05, 2026 | 172.4 | 176 | 0 | 176.3 | 169.9 | 325,222 |
| February 04, 2026 | 173.6 | 173.1 | 0 | 176.6 | 169.6 | 548,855 |
| February 03, 2026 | 171.7 | 171.6 | 0 | 175.1 | 168.5 | 780,393 |
| February 02, 2026 | 180 | 171.7 | 0 | 180 | 170.8 | 778,828 |
| January 30, 2026 | 184.9 | 180.5 | 0 | 186 | 179.3 | 337,685 |
| January 29, 2026 | 183.8 | 184.8 | 0 | 185 | 180.5 | 472,650 |
| January 28, 2026 | 184 | 183.8 | 0 | 185.5 | 180.6 | 377,936 |
| January 27, 2026 | 184.2 | 182.4 | 0 | 185 | 180.5 | 324,394 |
| January 26, 2026 | 177 | 183.8 | 0 | 184 | 174.8 | 480,015 |
| January 23, 2026 | 177 | 177.8 | 0 | 180 | 175.4 | 313,433 |
| January 22, 2026 | 178.3 | 177 | 0 | 179.8 | 175.5 | 309,350 |
| January 21, 2026 | 174.9 | 177.5 | 0 | 178 | 171.7 | 448,310 |
| January 20, 2026 | 175.6 | 174.9 | 0 | 177 | 173.3 | 375,209 |
| January 19, 2026 | 180 | 175.6 | 0 | 181.5 | 172.8 | 1.01M |
| January 16, 2026 | 186.5 | 181.5 | 0 | 186.5 | 180.1 | 734,058 |
| January 15, 2026 | 185 | 185.6 | 0 | 187.9 | 180.6 | 741,110 |
| January 14, 2026 | 189 | 186.6 | 0 | 192.5 | 183.5 | 660,101 |
| January 13, 2026 | 197 | 190.6 | 0 | 199 | 187.4 | 692,794 |
| January 12, 2026 | 188.8 | 193.3 | 0 | 193.3 | 185.1 | 627,643 |
| January 09, 2026 | 183.3 | 187.8 | 0 | 188.3 | 182.2 | 638,040 |
| January 08, 2026 | 183.2 | 181.7 | 0 | 188 | 180.2 | 855,147 |
| January 07, 2026 | 192.2 | 187.6 | 0 | 192.2 | 178.6 | 1.45M |
| January 06, 2026 | 191.8 | 192.3 | 0 | 201.8 | 186.9 | 987,255 |