Coolpad Group Ltd. 2369
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.4900-0.02 (-2.97%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.49 | -2.97% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 196.80K |
| 2026-09-30 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 190.96K |
| 2026-09-29 | HKD 0.50 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 142.68K |
| 2026-09-28 | HKD 0.50 | +3.06% | HKD 0.49 | HKD 0.55 | HKD 0.48 |
| 401.40K |
| 2026-09-25 | HKD 0.49 | -1.01% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 126.30K |
| 2026-09-24 | HKD 0.50 | +1.02% | HKD 0.49 | HKD 0.51 | HKD 0.48 | 268.80K |
| 2026-09-23 | HKD 0.49 | -6.67% | HKD 0.52 | HKD 0.52 | HKD 0.47 | 1.18M |
| 2026-09-22 | HKD 0.52 | +7.14% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 423.75K |
| 2026-09-21 | HKD 0.49 | -4.85% | HKD 0.48 | HKD 0.51 | HKD 0.48 | 349.90K |
| 2026-09-18 | HKD 0.51 | +0.98% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 353.60K |
| 2026-09-17 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-09-16 | HKD 0.51 | +4.08% | HKD 0.47 | HKD 0.51 | HKD 0.47 | 407.18K |
| 2026-09-15 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 550.00K |
| 2026-09-14 | HKD 0.50 | +6.38% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 814.40K |
| 2026-09-11 | HKD 0.47 | -6.00% | HKD 0.49 | HKD 0.49 | HKD 0.40 | 6.52M |
| 2026-09-10 | HKD 0.50 | +4.17% | HKD 0.49 | HKD 0.53 | HKD 0.49 | 3.77M |
| 2026-09-09 | HKD 0.48 | -8.57% | HKD 0.52 | HKD 0.52 | HKD 0.48 | 1.46M |
| 2026-09-08 | HKD 0.52 | -7.89% | HKD 0.53 | HKD 0.55 | HKD 0.52 | 1.02M |
| 2026-09-07 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.57 | HKD 0.52 | 1.02M |
| 2026-09-04 | HKD 0.56 | +0.90% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 302.00K |
| 2026-09-03 | HKD 0.56 | -5.13% | HKD 0.59 | HKD 0.59 | HKD 0.56 | 550.40K |
| 2026-09-02 | HKD 0.58 | -2.50% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 884.00K |
| 2026-09-01 | HKD 0.60 | -5.51% | HKD 0.63 | HKD 0.64 | HKD 0.59 | 1.12M |
| 2026-08-31 | HKD 0.63 | -4.51% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 2.50M |
| 2026-08-28 | HKD 0.67 | +2.31% | HKD 0.68 | HKD 0.69 | HKD 0.64 | 1.06M |
| 2026-08-27 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 216.00K |
| 2026-08-26 | HKD 0.65 | -0.76% | HKD 0.62 | HKD 0.68 | HKD 0.62 | 316.00K |
| 2026-08-25 | HKD 0.65 | -3.68% | HKD 0.63 | HKD 0.67 | HKD 0.63 | 685.80K |
| 2026-08-24 | HKD 0.68 | +2.26% | HKD 0.67 | HKD 0.69 | HKD 0.65 | 768.00K |
| 2026-08-21 | HKD 0.67 | -3.62% | HKD 0.69 | HKD 0.71 | HKD 0.66 | 1.90M |
| 2026-08-20 | HKD 0.69 | -2.82% | HKD 0.70 | HKD 0.71 | HKD 0.68 | 2.19M |
| 2026-08-19 | HKD 0.71 | -2.74% | HKD 0.71 | HKD 0.73 | HKD 0.66 | 4.09M |
| 2026-08-18 | HKD 0.73 | 0.00% | HKD 0.74 | HKD 0.75 | HKD 0.72 | 1.32M |
| 2026-08-17 | HKD 0.73 | +5.80% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 2.16M |
| 2026-08-14 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 232.00K |
| 2026-08-13 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.72 | HKD 0.69 | 376.00K |
| 2026-08-12 | HKD 0.72 | 0.00% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 257.60K |
| 2026-08-11 | HKD 0.72 | +1.41% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 182.40K |
| 2026-08-10 | HKD 0.71 | 0.00% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 174.60K |
| 2026-08-07 | HKD 0.71 | -4.70% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 20.00K |
| 2026-08-06 | HKD 0.75 | +2.05% | HKD 0.72 | HKD 0.75 | HKD 0.67 | 578.80K |
| 2026-08-05 | HKD 0.73 | +7.35% | HKD 0.69 | HKD 0.73 | HKD 0.68 | 116.40K |
| 2026-08-04 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 58.70K |
| 2026-08-03 | HKD 0.68 | -2.86% | HKD 0.72 | HKD 0.73 | HKD 0.68 | 220.00K |
| 2026-07-31 | HKD 0.70 | +4.48% | HKD 0.67 | HKD 0.73 | HKD 0.67 | 801.30K |
| 2026-07-30 | HKD 0.67 | -11.84% | HKD 0.76 | HKD 0.76 | HKD 0.60 | 2.77M |
| 2026-07-29 | HKD 0.76 | +2.70% | HKD 0.73 | HKD 0.80 | HKD 0.73 | 749.30K |
| 2026-07-28 | HKD 0.74 | -3.90% | HKD 0.83 | HKD 0.83 | HKD 0.74 | 297.55K |
| 2026-07-27 | HKD 0.77 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 732.00K |
| 2026-07-24 | HKD 0.77 | 0.00% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 734.30K |
| 2026-07-23 | HKD 0.77 | -1.28% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 272.40K |
| 2026-07-22 | HKD 0.78 | +11.43% | HKD 0.73 | HKD 0.86 | HKD 0.73 | 3.00M |
| 2026-07-21 | HKD 0.70 | +4.48% | HKD 0.70 | HKD 0.77 | HKD 0.70 | 1.84M |
| 2026-07-20 | HKD 0.67 | +6.35% | HKD 0.67 | HKD 0.71 | HKD 0.65 | 1.53M |
| 2026-07-17 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.65 | HKD 0.62 | 1.14M |
| 2026-07-16 | HKD 0.64 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 2.66M |
| 2026-07-15 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 2.24M |
| 2026-07-14 | HKD 0.64 | -5.88% | HKD 0.68 | HKD 0.72 | HKD 0.64 | 2.26M |
| 2026-07-13 | HKD 0.68 | +3.03% | HKD 0.71 | HKD 0.71 | HKD 0.64 | 524.30K |
| 2026-07-10 | HKD 0.66 | -2.94% | HKD 0.68 | HKD 0.70 | HKD 0.66 | 372.00K |
| 2026-07-09 | HKD 0.68 | -1.45% | HKD 0.67 | HKD 0.75 | HKD 0.65 | 1.64M |
| 2026-07-08 | HKD 0.69 | -4.17% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 57.76K |
| 2026-07-07 | HKD 0.72 | +9.09% | HKD 0.68 | HKD 0.78 | HKD 0.68 | 525.40K |
| 2026-07-06 | HKD 0.66 | -5.71% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 1.54M |
| 2026-07-03 | HKD 0.70 | -10.26% | HKD 0.74 | HKD 0.76 | HKD 0.70 | 380.00K |
| 2026-07-02 | HKD 0.78 | +21.87% | HKD 0.63 | HKD 0.79 | HKD 0.62 | 886.60K |
| 2026-06-30 | HKD 0.64 | -4.48% | HKD 0.63 | HKD 0.69 | HKD 0.62 | 1.19M |
| 2026-06-29 | HKD 0.67 | -4.29% | HKD 0.70 | HKD 0.70 | HKD 0.64 | 764.00K |
| 2026-06-26 | HKD 0.70 | -5.41% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 305.40K |
| 2026-06-25 | HKD 0.74 | -1.33% | HKD 0.76 | HKD 0.76 | HKD 0.73 | 223.80K |
| 2026-06-24 | HKD 0.75 | -3.85% | HKD 0.78 | HKD 0.79 | HKD 0.71 | 831.74K |
| 2026-06-23 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 292.00K |
| 2026-06-22 | HKD 0.78 | -1.27% | HKD 0.81 | HKD 0.85 | HKD 0.74 | 297.00K |
| 2026-06-18 | HKD 0.79 | -4.82% | HKD 0.80 | HKD 0.80 | HKD 0.78 | 187.30K |
| 2026-06-17 | HKD 0.83 | +7.79% | HKD 0.80 | HKD 0.83 | HKD 0.79 | 472.90K |
| 2026-06-16 | HKD 0.77 | -6.10% | HKD 0.82 | HKD 0.82 | HKD 0.77 | 524.00K |
| 2026-06-15 | HKD 0.82 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.81 | 236.60K |
| 2026-06-12 | HKD 0.82 | -3.53% | HKD 0.85 | HKD 0.86 | HKD 0.81 | 230.50K |
| 2026-06-11 | HKD 0.85 | +4.94% | HKD 0.80 | HKD 0.89 | HKD 0.77 | 1.04M |
| 2026-06-10 | HKD 0.81 | -1.22% | HKD 0.82 | HKD 0.82 | HKD 0.79 | 460.50K |
| 2026-06-09 | HKD 0.82 | -3.53% | HKD 0.84 | HKD 0.84 | HKD 0.81 | 408.50K |
| 2026-06-08 | HKD 0.85 | +4.94% | HKD 0.80 | HKD 0.87 | HKD 0.80 | 846.20K |
| 2026-06-05 | HKD 0.81 | -6.90% | HKD 0.86 | HKD 0.86 | HKD 0.80 | 687.56K |
| 2026-06-04 | HKD 0.87 | -6.45% | HKD 0.92 | HKD 0.92 | HKD 0.86 | 914.00K |
| 2026-06-03 | HKD 0.93 | -1.06% | HKD 0.94 | HKD 0.99 | HKD 0.91 | 1.99M |
| 2026-06-02 | HKD 0.94 | -5.05% | HKD 1.02 | HKD 1.02 | HKD 0.92 | 2.70M |
| 2026-06-01 | HKD 0.99 | -1.00% | HKD 1.04 | HKD 1.05 | HKD 0.91 | 2.65M |
| 2026-05-29 | HKD 1.00 | +13.64% | HKD 0.90 | HKD 1.11 | HKD 0.90 | 11.08M |
| 2026-05-28 | HKD 0.88 | +7.32% | HKD 0.82 | HKD 0.89 | HKD 0.81 | 1.21M |
| 2026-05-27 | HKD 0.82 | -1.20% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 435.90K |