Skip to main content
Coolpad Group Limited (HKG:2369)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.650
+0.010 (1.56%)
Apr 29, 2026, 4:08 PM HKT

Coolpad Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.650.680.640.650.651.56%1,917,800
Apr 28, 20260.670.690.640.640.64-3.03%852,000
Apr 27, 20260.700.700.610.660.66-4.35%335,000
Apr 24, 20260.670.690.670.690.691.47%28,300
Apr 23, 20260.650.680.650.680.681.49%195,080
Apr 22, 20260.680.680.650.670.67-1.47%215,800
Apr 21, 20260.700.700.660.680.68-1.45%572,000
Apr 20, 20260.720.730.680.690.69-2.82%404,810
Apr 17, 20260.680.730.680.710.715.97%387,300
Apr 16, 20260.680.690.670.670.673.08%1,227,850
Apr 15, 20260.640.650.640.650.651.56%16,550
Apr 14, 20260.660.680.640.640.64-591,500
Apr 13, 20260.640.680.640.640.641.59%581,175
Apr 10, 20260.650.660.620.630.63-1.56%531,400
Apr 9, 20260.640.660.640.640.64-140,250
Apr 8, 20260.610.650.610.640.646.67%3,841,300
Apr 2, 20260.600.620.600.600.60-1.64%405,900
Apr 1, 20260.600.610.600.610.613.39%13,250
Mar 31, 20260.630.630.590.590.59-1.67%289,330
Mar 30, 20260.620.620.600.600.60-3.23%94,400
Mar 27, 20260.610.630.600.620.62-366,100
Mar 26, 20260.630.640.590.620.62-1.59%1,888,000
Mar 25, 20260.630.670.620.630.631.61%665,400
Mar 24, 20260.630.630.620.620.62-90,000
Mar 23, 20260.610.620.610.620.62-1.59%65,700
Mar 20, 20260.640.670.550.630.63-1.56%862,000
Mar 19, 20260.690.700.640.640.64-4.48%410,400
Mar 18, 20260.680.690.660.670.67-2.90%389,900
Mar 17, 20260.650.690.640.690.699.52%678,000
Mar 16, 20260.630.650.620.630.63-1.56%99,250
Mar 13, 20260.630.640.620.640.64-1.54%260,000
Mar 12, 20260.660.660.650.650.651.56%92,200
Mar 11, 20260.630.640.630.640.64-3.03%20,800
Mar 10, 20260.660.660.650.660.661.54%385,329
Mar 9, 20260.650.660.640.650.65-208,890
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