Cloud Factory Technology Holdings Limited (HKG:2512)
Hong Kong
· Delayed Price · Currency is HKD 3.360
-0.050 (-1.47%)
Mar 9, 2026, 3:25 PM HKT
HKG:2512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.28 | 3.36 | 3.15 | 3.36 | 3.36 | -1.47% | 134,000 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.41 | 3.41 | -0.58% | 3,000 |
| Mar 5, 2026 | 3.37 | 3.45 | 3.37 | 3.43 | 3.43 | - | 4,000 |
| Mar 4, 2026 | 3.36 | 3.43 | 3.12 | 3.43 | 3.43 | 4.26% | 41,000 |
| Mar 3, 2026 | 3.21 | 3.39 | 3.18 | 3.29 | 3.29 | 5.45% | 98,000 |
| Mar 2, 2026 | 3.33 | 3.33 | 2.99 | 3.12 | 3.12 | -10.60% | 129,000 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 2,000 |
| Feb 26, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 58,000 |
| Feb 25, 2026 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | -0.57% | 22,000 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Feb 23, 2026 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | 0.57% | 56,000 |
| Feb 20, 2026 | 3.53 | 3.53 | 3.48 | 3.51 | 3.51 | - | 25,000 |
| Feb 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Feb 13, 2026 | 3.56 | 3.56 | 3.47 | 3.53 | 3.53 | 0.28% | 80,000 |
| Feb 12, 2026 | 3.51 | 3.59 | 3.31 | 3.52 | 3.52 | - | 136,000 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.44 | 3.52 | 3.52 | 0.86% | 36,000 |
| Feb 10, 2026 | 3.52 | 3.53 | 3.42 | 3.49 | 3.49 | 0.58% | 88,000 |
| Feb 9, 2026 | 3.16 | 3.49 | 3.16 | 3.47 | 3.47 | 9.12% | 248,000 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | 0.95% | 65,000 |
| Feb 5, 2026 | 3.23 | 3.23 | 3.14 | 3.15 | 3.15 | -2.78% | 53,000 |
| Feb 4, 2026 | 3.22 | 3.26 | 3.13 | 3.24 | 3.24 | -0.61% | 59,000 |
| Feb 3, 2026 | 3.23 | 3.32 | 3.20 | 3.26 | 3.26 | 0.93% | 109,000 |
| Feb 2, 2026 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | 1.57% | 22,000 |
| Jan 30, 2026 | 3.24 | 3.24 | 3.17 | 3.18 | 3.18 | -1.85% | 19,000 |
| Jan 29, 2026 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -0.31% | 70,000 |
| Jan 28, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -2.99% | 186,000 |
| Jan 27, 2026 | 3.49 | 3.49 | 3.26 | 3.35 | 3.35 | -0.89% | 99,000 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.26 | 3.38 | 3.38 | -1.17% | 130,000 |
| Jan 23, 2026 | 3.37 | 3.42 | 3.31 | 3.42 | 3.42 | - | 38,000 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.36 | 3.42 | 3.42 | 0.29% | 7,000 |
| Jan 21, 2026 | 3.53 | 3.53 | 3.36 | 3.41 | 3.41 | 1.19% | 24,000 |
| Jan 20, 2026 | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 16,000 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.25 | 3.36 | 3.36 | 0.30% | 72,000 |
| Jan 16, 2026 | 3.50 | 3.58 | 3.35 | 3.35 | 3.35 | -2.05% | 160,000 |
| Jan 15, 2026 | 3.42 | 3.42 | 3.32 | 3.42 | 3.42 | 0.29% | 35,000 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.39 | 3.41 | 3.41 | -2.57% | 141,000 |
| Jan 13, 2026 | 3.44 | 3.54 | 3.41 | 3.50 | 3.50 | 1.45% | 4,666,000 |
| Jan 12, 2026 | 3.49 | 3.64 | 3.38 | 3.45 | 3.45 | -1.15% | 142,000 |
| Jan 9, 2026 | 3.50 | 3.53 | 3.35 | 3.49 | 3.49 | -0.29% | 32,000 |
| Jan 8, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -3.05% | 11,000 |
| Jan 7, 2026 | 3.61 | 3.62 | 3.50 | 3.61 | 3.61 | 0.28% | 116,000 |
| Jan 6, 2026 | 3.53 | 3.60 | 3.37 | 3.60 | 3.60 | 2.56% | 71,000 |
| Jan 5, 2026 | 3.49 | 3.59 | 3.39 | 3.51 | 3.51 | 1.45% | 52,000 |
| Jan 2, 2026 | 3.66 | 3.78 | 3.46 | 3.46 | 3.46 | -13.50% | 434,000 |
| Dec 31, 2025 | 3.45 | 4.06 | 3.44 | 4.00 | 4.00 | 15.27% | 883,000 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.33 | 3.47 | 3.47 | -0.86% | 71,000 |
| Dec 29, 2025 | 3.48 | 3.53 | 3.24 | 3.50 | 3.50 | 4.17% | 301,000 |
| Dec 24, 2025 | 3.52 | 3.52 | 3.22 | 3.36 | 3.36 | -1.47% | 184,000 |
| Dec 23, 2025 | 3.62 | 3.63 | 3.39 | 3.41 | 3.41 | -9.55% | 381,000 |
| Dec 22, 2025 | 3.77 | 3.77 | 3.60 | 3.77 | 3.77 | - | 82,000 |
| Dec 19, 2025 | 3.78 | 3.80 | 3.58 | 3.77 | 3.77 | - | 171,000 |
| Dec 18, 2025 | 3.86 | 3.95 | 3.78 | 3.77 | 3.77 | -2.84% | 40,000 |
| Dec 17, 2025 | 3.95 | 3.95 | 3.82 | 3.88 | 3.88 | 0.26% | 81,000 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.90 | 3.87 | 3.87 | 2.93% | 1,000 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.59 | 3.76 | 3.76 | -5.53% | 3,801,000 |
| Dec 12, 2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3.98 | 8.15% | 3,245,000 |
| Dec 11, 2025 | 3.53 | 3.78 | 3.53 | 3.68 | 3.68 | -2.39% | 1,214,000 |
| Dec 10, 2025 | 3.82 | 3.82 | 3.68 | 3.77 | 3.77 | -1.31% | 63,000 |
| Dec 9, 2025 | 3.72 | 3.83 | 3.61 | 3.82 | 3.82 | -0.26% | 44,000 |
| Dec 8, 2025 | 3.80 | 3.83 | 3.60 | 3.83 | 3.83 | 1.86% | 156,000 |
| Dec 5, 2025 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 3.30% | 57,000 |
| Dec 4, 2025 | 3.43 | 3.74 | 3.43 | 3.64 | 3.64 | - | 58,000 |
| Dec 3, 2025 | 3.69 | 3.80 | 3.33 | 3.64 | 3.64 | - | 95,000 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.52 | 3.64 | 3.64 | -0.55% | 68,000 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.50 | 3.66 | 3.66 | -0.81% | 32,000 |
| Nov 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Nov 27, 2025 | 3.70 | 3.79 | 3.54 | 3.70 | 3.70 | - | 9,000 |
| Nov 26, 2025 | 3.74 | 3.90 | 3.56 | 3.70 | 3.70 | -1.07% | 30,000 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.39 | 3.74 | 3.74 | 7.78% | 69,000 |
| Nov 24, 2025 | 3.31 | 3.57 | 3.31 | 3.47 | 3.47 | -2.53% | 44,000 |
| Nov 21, 2025 | 3.33 | 3.60 | 3.33 | 3.56 | 3.56 | 2.89% | 50,000 |
| Nov 20, 2025 | 3.48 | 3.51 | 3.34 | 3.46 | 3.46 | -1.14% | 178,000 |
| Nov 19, 2025 | 3.52 | 3.65 | 3.45 | 3.50 | 3.50 | - | 75,000 |
| Nov 18, 2025 | 3.54 | 3.58 | 3.45 | 3.50 | 3.50 | -2.23% | 111,000 |
| Nov 17, 2025 | 3.55 | 3.71 | 3.53 | 3.58 | 3.58 | -0.28% | 102,000 |
| Nov 14, 2025 | 3.61 | 3.82 | 3.53 | 3.59 | 3.59 | -3.23% | 198,000 |
| Nov 13, 2025 | 3.72 | 3.87 | 3.52 | 3.71 | 3.71 | -1.33% | 493,000 |
| Nov 12, 2025 | 3.78 | 3.89 | 3.72 | 3.76 | 3.76 | -2.59% | 58,000 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | -2.28% | 63,000 |
| Nov 10, 2025 | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | -1.00% | 99,000 |
| Nov 7, 2025 | 3.98 | 4.06 | 3.90 | 3.99 | 3.99 | -1.48% | 325,000 |
| Nov 6, 2025 | 3.64 | 4.13 | 3.64 | 4.05 | 4.05 | 10.35% | 555,000 |
| Nov 5, 2025 | 3.53 | 3.90 | 3.53 | 3.67 | 3.67 | 2.80% | 530,000 |
| Nov 4, 2025 | 3.56 | 3.63 | 3.51 | 3.57 | 3.57 | -0.83% | 72,000 |
| Nov 3, 2025 | 3.40 | 3.66 | 3.40 | 3.60 | 3.60 | 1.41% | 164,000 |
| Oct 31, 2025 | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | 5.65% | 141,000 |
| Oct 30, 2025 | 3.38 | 3.42 | 3.30 | 3.36 | 3.36 | -1.47% | 346,000 |
| Oct 28, 2025 | 3.45 | 3.58 | 3.40 | 3.41 | 3.41 | -2.29% | 287,000 |
| Oct 27, 2025 | 3.60 | 3.63 | 3.48 | 3.49 | 3.49 | -3.59% | 401,000 |
| Oct 24, 2025 | 3.55 | 3.71 | 3.52 | 3.62 | 3.62 | 1.97% | 370,000 |
| Oct 23, 2025 | 3.81 | 3.81 | 3.55 | 3.55 | 3.55 | -7.31% | 285,000 |
| Oct 22, 2025 | 3.69 | 3.88 | 3.49 | 3.83 | 3.83 | 3.23% | 9,815,000 |
| Oct 21, 2025 | 4.03 | 4.07 | 3.68 | 3.71 | 3.71 | -7.02% | 3,124,000 |
| Oct 20, 2025 | 4.22 | 4.22 | 3.97 | 3.99 | 3.99 | -1.48% | 6,149,000 |
| Oct 17, 2025 | 4.13 | 4.43 | 4.00 | 4.05 | 4.05 | -1.22% | 8,433,000 |
| Oct 16, 2025 | 4.08 | 4.17 | 3.90 | 4.10 | 4.10 | 1.23% | 10,099,000 |
| Oct 15, 2025 | 3.98 | 4.12 | 3.87 | 4.05 | 4.05 | 4.11% | 10,170,000 |
| Oct 14, 2025 | 4.14 | 4.14 | 3.72 | 3.89 | 3.89 | -2.51% | 9,964,000 |
| Oct 13, 2025 | 4.45 | 4.51 | 3.94 | 3.99 | 3.99 | -12.31% | 10,396,610 |
| Oct 10, 2025 | 4.85 | 4.85 | 4.40 | 4.55 | 4.55 | -6.19% | 11,613,000 |