Skip to main content
Coolpad Group Limited (HKG:2369)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.650
+0.010 (1.54%)
Mar 10, 2026, 10:55 AM HKT

Coolpad Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.640.640.650.653.17%13,900
Mar 5, 20260.630.660.620.630.63-208,600
Mar 4, 20260.640.650.620.630.63-1.56%316,300
Mar 3, 20260.670.680.640.640.64-1.54%266,000
Mar 2, 20260.660.660.630.650.65-1.52%228,020
Feb 27, 20260.690.700.660.660.66-4.35%331,500
Feb 26, 20260.680.730.680.690.696.15%1,370,000
Feb 25, 20260.650.660.640.650.65-43,650
Feb 24, 20260.630.650.620.650.653.17%109,000
Feb 23, 20260.630.660.630.630.63-162,800
Feb 20, 20260.610.630.610.630.63-1.56%132,400
Feb 16, 20260.660.660.640.640.64-3.03%84,300
Feb 13, 20260.650.660.600.660.661.54%1,200,400
Feb 12, 20260.670.670.650.650.65-2.99%150,200
Feb 11, 20260.670.690.660.670.67-2.90%400,000
Feb 10, 20260.670.690.670.690.692.99%144,000
Feb 9, 20260.680.700.650.670.67-2.90%642,300
Feb 6, 20260.660.690.650.690.692.99%546,100
Feb 5, 20260.680.690.660.670.67-1.47%1,071,800
Feb 4, 20260.710.720.680.680.68-6.85%2,448,750
Feb 3, 20260.740.740.720.730.73-2.67%420,700
Feb 2, 20260.760.780.730.750.75-1.32%375,920
Jan 30, 20260.770.790.760.760.76-5.00%276,000
Jan 29, 20260.730.820.730.800.809.59%1,733,500
Jan 28, 20260.720.750.710.730.731.39%416,300
Jan 27, 20260.740.750.690.720.72-2.70%6,965,000
Jan 26, 20260.760.780.740.740.74-6.33%870,400
Jan 23, 20260.810.810.750.790.79-1,385,800
Jan 22, 20260.790.810.780.790.79-390,700
Jan 21, 20260.780.790.750.790.79-2.47%357,000
Jan 20, 20260.790.810.770.810.811.25%370,910
Jan 19, 20260.820.820.760.800.80-3.61%2,273,400
Jan 16, 20260.860.880.770.830.83-4.60%2,473,500
Jan 15, 20260.910.910.850.870.87-4.40%3,070,550
Jan 14, 20260.940.950.900.910.91-2.15%1,303,025
Jan 13, 20260.930.950.910.930.93-1,136,500
Jan 12, 20260.920.980.900.930.931.09%1,301,300
Jan 9, 20260.920.930.890.920.92-970,000
Jan 8, 20260.930.960.910.920.92-1.08%916,000
Jan 7, 20260.980.980.910.930.93-5.10%870,500
Jan 6, 20260.960.980.930.980.982.08%1,168,730
Jan 5, 20260.940.960.920.960.962.13%850,900
Jan 2, 20260.960.960.940.940.94-2.08%560,112
Dec 31, 20250.930.960.920.960.963.23%270,800
Dec 30, 20250.970.970.920.930.93-4.12%878,502
Dec 29, 20251.011.010.960.970.97-3.96%822,600
Dec 24, 20251.011.050.971.011.013.06%393,204
Dec 23, 20251.071.080.980.980.98-10.09%1,681,000
Dec 22, 20251.111.111.061.091.09-3.54%998,200
Dec 19, 20251.121.181.121.131.13-476,000
Dec 18, 20251.101.131.061.131.13-1.74%1,579,000
Dec 17, 20251.311.331.141.151.15-12.21%4,994,450
Dec 16, 20251.281.341.281.311.31-0.76%4,410,000
Dec 15, 20251.321.361.301.321.320.76%3,369,800
Dec 12, 20251.311.331.271.311.31-0.76%3,032,150
Dec 11, 20251.291.331.281.321.322.33%3,660,300
Dec 10, 20251.231.301.171.291.290.78%3,999,400
Dec 9, 20251.311.341.221.281.28-3.76%4,488,790
Dec 8, 20251.321.351.271.331.33-0.75%4,832,600
Dec 5, 20251.311.391.301.341.34-0.74%6,634,135
Dec 4, 20251.311.361.311.351.352.27%4,342,000
Dec 3, 20251.291.331.291.321.322.33%3,738,795
Dec 2, 20251.241.301.231.291.291.57%2,980,455
Dec 1, 20251.291.321.241.271.27-3,699,900
Nov 28, 20251.231.291.091.271.272.42%8,168,800
Nov 27, 20251.261.261.161.241.24-531,500
Nov 26, 20251.211.241.191.241.24-642,000
Nov 25, 20251.171.241.151.241.242.48%1,071,300
Nov 24, 20251.191.251.161.211.211.68%632,800
Nov 21, 20251.131.221.041.191.19-1.65%1,151,000
Nov 20, 20251.151.211.111.211.215.22%639,600
Nov 19, 20251.101.161.061.151.157.48%1,144,450
Nov 18, 20251.041.080.961.071.079.18%757,800
Nov 17, 20250.951.040.950.980.981.03%853,300
Nov 14, 20250.960.970.950.970.97-131,075
Nov 13, 20250.960.990.960.970.97-1.02%60,500
Nov 12, 20250.970.990.960.980.98-341,067
Nov 11, 20250.970.980.960.980.981.03%78,360
Nov 10, 20250.950.990.950.970.971.04%321,805
Nov 7, 20251.001.000.950.960.96-4.00%751,000
Nov 6, 20250.941.010.941.001.004.17%332,600
Nov 5, 20251.011.010.920.960.96-5.88%2,053,500
Nov 4, 20251.041.061.021.021.02-4.67%636,400
Nov 3, 20251.021.130.981.071.07-1.83%2,478,975
Oct 31, 20251.041.091.041.091.092.83%137,300
Oct 30, 20251.081.091.051.061.06-0.93%716,500
Oct 28, 20251.121.241.041.071.07-4.46%6,338,000
Oct 27, 20251.201.221.081.121.12-8.20%3,389,300
Oct 24, 20251.251.261.181.221.221.67%324,650
Oct 23, 20251.201.221.201.201.204.35%147,400
Oct 22, 20251.171.181.151.151.15-0.86%187,650
Oct 21, 20251.121.261.121.161.163.57%768,265
Oct 20, 20251.141.141.111.121.12-0.88%221,300
Oct 17, 20251.261.261.101.131.13-8.87%2,855,637
Oct 16, 20251.271.271.241.241.24-3.13%1,060,900
Oct 15, 20251.291.291.261.281.28-2.29%598,000
Oct 14, 20251.311.351.301.311.31-6,301,800
Oct 13, 20251.301.331.261.311.310.77%5,728,255
Oct 10, 20251.291.351.231.301.303.17%2,776,800
Oct 9, 20251.311.431.271.261.26-4.55%3,178,450