7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,465.97

+679.76

+0.89%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Coolpad Group Limited (2369.HK)

0.445 +0.025 (+5.95%)

At close: October 30 at 3:55:15 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.405	0.450	0.405	0.445	0.445	621,300
Oct 29, 2026	0.410	0.430	0.405	0.420	0.420	884,300
Oct 28, 2026	0.385	0.430	0.385	0.425	0.425	1,256,200
Oct 27, 2026	0.390	0.425	0.380	0.385	0.385	1,249,613
Oct 26, 2026	0.370	0.405	0.370	0.400	0.400	589,208
Oct 23, 2026	0.380	0.390	0.365	0.375	0.375	322,500
Oct 22, 2026	0.395	0.405	0.375	0.380	0.380	1,202,550
Oct 21, 2026	0.415	0.430	0.375	0.395	0.395	1,515,800
Oct 20, 2026	0.445	0.445	0.370	0.420	0.420	7,102,000
Oct 16, 2026	0.460	0.470	0.445	0.445	0.445	52,000
Oct 15, 2026	0.470	0.470	0.435	0.465	0.465	904,000
Oct 14, 2026	0.480	0.490	0.475	0.490	0.490	493,230
Oct 13, 2026	0.505	0.505	0.480	0.485	0.485	1,840,000
Oct 12, 2026	0.505	0.505	0.505	0.505	0.505	-
Oct 9, 2026	0.490	0.490	0.490	0.490	0.490	-
Oct 8, 2026	0.490	0.490	0.485	0.485	0.485	132,600
Oct 7, 2026	0.490	0.490	0.490	0.490	0.490	96,200
Oct 6, 2026	0.515	0.515	0.485	0.495	0.495	430,450
Oct 5, 2026	0.480	0.510	0.480	0.485	0.485	272,645
Oct 2, 2026	0.500	0.500	0.490	0.490	0.490	196,800
Sep 30, 2026	0.495	0.520	0.495	0.505	0.505	190,962
Sep 29, 2026	0.520	0.520	0.500	0.505	0.505	142,675
Sep 28, 2026	0.485	0.550	0.480	0.505	0.505	401,400
Sep 25, 2026	0.485	0.490	0.475	0.490	0.490	126,300
Sep 24, 2026	0.485	0.510	0.480	0.495	0.495	268,800
Sep 23, 2026	0.520	0.520	0.470	0.490	0.490	1,181,300
Sep 22, 2026	0.520	0.525	0.505	0.525	0.525	423,750
Sep 21, 2026	0.480	0.515	0.480	0.490	0.490	349,900
Sep 18, 2026	0.520	0.540	0.510	0.515	0.515	353,600
Sep 17, 2026	0.510	0.510	0.510	0.510	0.510	-
Sep 16, 2026	0.465	0.515	0.465	0.510	0.510	407,175
Sep 15, 2026	0.500	0.500	0.485	0.490	0.490	550,000
Sep 14, 2026	0.485	0.500	0.470	0.500	0.500	814,400
Sep 11, 2026	0.485	0.490	0.400	0.470	0.470	6,524,000
Sep 10, 2026	0.490	0.530	0.485	0.500	0.500	3,771,502
Sep 9, 2026	0.525	0.525	0.480	0.480	0.480	1,459,600
Sep 8, 2026	0.530	0.550	0.520	0.525	0.525	1,022,400
Sep 7, 2026	0.560	0.570	0.520	0.570	0.570	1,017,337
Sep 4, 2026	0.570	0.575	0.555	0.560	0.560	302,001
Sep 3, 2026	0.590	0.590	0.555	0.555	0.555	550,400
Sep 2, 2026	0.600	0.605	0.585	0.585	0.585	884,000
Sep 1, 2026	0.635	0.640	0.590	0.600	0.600	1,124,000
Aug 31, 2026	0.670	0.670	0.630	0.635	0.635	2,503,160
Aug 28, 2026	0.680	0.690	0.645	0.665	0.665	1,059,075
Aug 27, 2026	0.655	0.665	0.650	0.650	0.650	216,000
Aug 26, 2026	0.620	0.675	0.615	0.650	0.650	316,000
Aug 25, 2026	0.635	0.670	0.635	0.655	0.655	685,800
Aug 24, 2026	0.665	0.695	0.650	0.680	0.680	768,000
Aug 21, 2026	0.690	0.715	0.660	0.665	0.665	1,904,100
Aug 20, 2026	0.700	0.710	0.680	0.690	0.690	2,185,565
Aug 19, 2026	0.710	0.730	0.660	0.710	0.710	4,092,000
Aug 18, 2026	0.740	0.750	0.720	0.730	0.730	1,319,200
Aug 17, 2026	0.690	0.730	0.690	0.730	0.730	2,158,100
Aug 14, 2026	0.700	0.700	0.685	0.690	0.690	232,000
Aug 13, 2026	0.700	0.720	0.685	0.700	0.700	376,000
Aug 12, 2026	0.695	0.730	0.690	0.720	0.720	257,600
Aug 11, 2026	0.720	0.720	0.695	0.720	0.720	182,400
Aug 10, 2026	0.690	0.710	0.685	0.710	0.710	174,600
Aug 7, 2026	0.755	0.755	0.705	0.710	0.710	20,000
Aug 6, 2026	0.720	0.745	0.670	0.745	0.745	578,800
Aug 5, 2026	0.685	0.730	0.680	0.730	0.730	116,400
Aug 4, 2026	0.680	0.695	0.675	0.680	0.680	58,700
Aug 3, 2026	0.720	0.730	0.680	0.680	0.680	220,000
Jul 31, 2026	0.670	0.730	0.670	0.700	0.700	801,300
Jul 30, 2026	0.760	0.760	0.600	0.670	0.670	2,765,600
Jul 29, 2026	0.730	0.800	0.730	0.760	0.760	749,300
Jul 28, 2026	0.830	0.830	0.740	0.740	0.740	297,550
Jul 27, 2026	0.790	0.800	0.770	0.770	0.770	732,000
Jul 24, 2026	0.770	0.820	0.770	0.770	0.770	734,300
Jul 23, 2026	0.800	0.800	0.770	0.770	0.770	272,400
Jul 22, 2026	0.730	0.860	0.730	0.780	0.780	3,004,600
Jul 21, 2026	0.700	0.770	0.700	0.700	0.700	1,835,650
Jul 20, 2026	0.670	0.710	0.650	0.670	0.670	1,525,800
Jul 17, 2026	0.640	0.650	0.620	0.630	0.630	1,140,000
Jul 16, 2026	0.650	0.670	0.640	0.640	0.640	2,661,800
Jul 15, 2026	0.640	0.680	0.640	0.640	0.640	2,240,300
Jul 14, 2026	0.680	0.720	0.640	0.640	0.640	2,257,400
Jul 13, 2026	0.710	0.710	0.640	0.680	0.680	524,300
Jul 10, 2026	0.680	0.700	0.660	0.660	0.660	372,000
Jul 9, 2026	0.670	0.750	0.650	0.680	0.680	1,636,400
Jul 8, 2026	0.720	0.720	0.690	0.690	0.690	57,760
Jul 7, 2026	0.680	0.780	0.680	0.720	0.720	525,400
Jul 6, 2026	0.700	0.700	0.650	0.660	0.660	1,544,100
Jul 3, 2026	0.740	0.760	0.700	0.700	0.700	380,000
Jul 2, 2026	0.630	0.790	0.620	0.780	0.780	886,600
Jun 30, 2026	0.630	0.690	0.620	0.640	0.640	1,191,865
Jun 29, 2026	0.700	0.700	0.640	0.670	0.670	764,000
Jun 26, 2026	0.710	0.710	0.680	0.700	0.700	305,400
Jun 25, 2026	0.760	0.760	0.730	0.740	0.740	223,800
Jun 24, 2026	0.780	0.790	0.710	0.750	0.750	831,740
Jun 23, 2026	0.790	0.800	0.780	0.780	0.780	292,000
Jun 22, 2026	0.810	0.850	0.740	0.780	0.780	297,000
Jun 18, 2026	0.800	0.800	0.780	0.790	0.790	187,300
Jun 17, 2026	0.800	0.830	0.790	0.830	0.830	472,900
Jun 16, 2026	0.820	0.820	0.770	0.770	0.770	524,000
Jun 15, 2026	0.830	0.830	0.810	0.820	0.820	236,600
Jun 12, 2026	0.850	0.860	0.810	0.820	0.820	230,500
Jun 11, 2026	0.800	0.890	0.770	0.850	0.850	1,036,700
Jun 10, 2026	0.820	0.820	0.790	0.810	0.810	460,500
Jun 9, 2026	0.840	0.840	0.810	0.820	0.820	408,500
Jun 8, 2026	0.800	0.870	0.800	0.850	0.850	846,200
Jun 5, 2026	0.860	0.860	0.800	0.810	0.810	687,560
Jun 4, 2026	0.920	0.920	0.860	0.870	0.870	914,000
Jun 3, 2026	0.940	0.990	0.910	0.930	0.930	1,986,800
Jun 2, 2026	1.020	1.020	0.920	0.940	0.940	2,704,650
Jun 1, 2026	1.040	1.050	0.910	0.990	0.990	2,649,650
May 29, 2026	0.900	1.110	0.900	1.000	1.000	11,084,316
May 28, 2026	0.820	0.890	0.810	0.880	0.880	1,214,650
May 27, 2026	0.850	0.850	0.820	0.820	0.820	435,900
May 26, 2026	0.800	0.840	0.790	0.830	0.830	492,500
May 22, 2026	0.820	0.860	0.800	0.810	0.810	436,100
May 21, 2026	0.800	0.850	0.780	0.840	0.840	481,000
May 20, 2026	0.810	0.840	0.780	0.810	0.810	521,900
May 19, 2026	0.820	0.820	0.760	0.810	0.810	1,065,838
May 18, 2026	0.740	0.780	0.720	0.780	0.780	1,235,860
May 15, 2026	0.710	0.720	0.690	0.710	0.710	504,600
May 14, 2026	0.700	0.760	0.700	0.710	0.710	836,720
May 13, 2026	0.700	0.720	0.690	0.700	0.700	721,330
May 12, 2026	0.700	0.750	0.700	0.700	0.700	358,600
May 11, 2026	0.730	0.730	0.700	0.700	0.700	236,700
May 8, 2026	0.730	0.750	0.730	0.730	0.730	209,720
May 7, 2026	0.730	0.770	0.720	0.730	0.730	1,085,300
May 6, 2026	0.670	0.730	0.670	0.710	0.710	1,763,500
May 5, 2026	0.670	0.670	0.660	0.660	0.660	135,000
May 4, 2026	0.690	0.690	0.660	0.670	0.670	100,000
Apr 30, 2026	0.680	0.700	0.670	0.690	0.690	328,000
Apr 29, 2026	0.650	0.680	0.640	0.650	0.650	1,917,800
Apr 28, 2026	0.670	0.690	0.640	0.640	0.640	852,000
Apr 27, 2026	0.700	0.700	0.610	0.660	0.660	335,000
Apr 24, 2026	0.670	0.690	0.670	0.690	0.690	28,300
Apr 23, 2026	0.650	0.680	0.650	0.680	0.680	195,080
Apr 22, 2026	0.680	0.680	0.650	0.670	0.670	215,800
Apr 21, 2026	0.700	0.700	0.660	0.680	0.680	572,000
Apr 20, 2026	0.720	0.730	0.680	0.690	0.690	404,810
Apr 17, 2026	0.680	0.730	0.680	0.710	0.710	387,300
Apr 16, 2026	0.680	0.690	0.670	0.670	0.670	1,227,850
Apr 15, 2026	0.640	0.650	0.640	0.650	0.650	16,550
Apr 14, 2026	0.660	0.680	0.640	0.640	0.640	591,500
Apr 13, 2026	0.640	0.680	0.640	0.640	0.640	581,175
Apr 10, 2026	0.650	0.660	0.620	0.630	0.630	531,400
Apr 9, 2026	0.640	0.660	0.640	0.640	0.640	140,250
Apr 8, 2026	0.610	0.650	0.610	0.640	0.640	3,841,300
Apr 2, 2026	0.600	0.620	0.600	0.600	0.600	405,900
Apr 1, 2026	0.600	0.610	0.600	0.610	0.610	13,250
Mar 31, 2026	0.630	0.630	0.590	0.590	0.590	289,330
Mar 30, 2026	0.620	0.620	0.600	0.600	0.600	94,400
Mar 27, 2026	0.610	0.630	0.600	0.620	0.620	366,100
Mar 26, 2026	0.630	0.640	0.590	0.620	0.620	1,888,000
Mar 25, 2026	0.630	0.670	0.620	0.630	0.630	665,400
Mar 24, 2026	0.630	0.630	0.620	0.620	0.620	90,000
Mar 23, 2026	0.610	0.620	0.610	0.620	0.620	65,700
Mar 20, 2026	0.640	0.670	0.550	0.630	0.630	862,000
Mar 19, 2026	0.690	0.700	0.640	0.640	0.640	410,400
Mar 18, 2026	0.680	0.690	0.660	0.670	0.670	389,900
Mar 17, 2026	0.650	0.690	0.640	0.690	0.690	678,000
Mar 16, 2026	0.630	0.650	0.620	0.630	0.630	99,250
Mar 13, 2026	0.630	0.640	0.620	0.640	0.640	260,000
Mar 12, 2026	0.660	0.660	0.650	0.650	0.650	92,200
Mar 11, 2026	0.630	0.640	0.630	0.640	0.640	20,800
Mar 10, 2026	0.660	0.660	0.650	0.660	0.660	385,329
Mar 9, 2026	0.650	0.660	0.640	0.650	0.650	208,890
Mar 6, 2026	0.640	0.640	0.640	0.650	0.650	13,900
Mar 5, 2026	0.630	0.660	0.620	0.630	0.630	208,600
Mar 4, 2026	0.640	0.650	0.620	0.630	0.630	316,300
Mar 3, 2026	0.670	0.680	0.640	0.640	0.640	266,000
Mar 2, 2026	0.660	0.660	0.630	0.650	0.650	228,020
Feb 27, 2026	0.690	0.700	0.660	0.660	0.660	331,500
Feb 26, 2026	0.680	0.730	0.680	0.690	0.690	1,370,000
Feb 25, 2026	0.650	0.660	0.640	0.650	0.650	43,650
Feb 24, 2026	0.630	0.650	0.620	0.650	0.650	109,000
Feb 23, 2026	0.630	0.660	0.630	0.630	0.630	162,800
Feb 20, 2026	0.610	0.630	0.610	0.630	0.630	132,400
Feb 16, 2026	0.640	0.640	0.640	0.640	0.640	-
Feb 13, 2026	0.650	0.660	0.600	0.660	0.660	1,200,400
Feb 12, 2026	0.670	0.670	0.650	0.650	0.650	150,200
Feb 11, 2026	0.670	0.690	0.660	0.670	0.670	400,000
Feb 10, 2026	0.670	0.690	0.670	0.690	0.690	144,000
Feb 9, 2026	0.680	0.700	0.650	0.670	0.670	642,300
Feb 6, 2026	0.660	0.690	0.650	0.690	0.690	546,100
Feb 5, 2026	0.680	0.690	0.660	0.670	0.670	1,071,800
Feb 4, 2026	0.710	0.720	0.680	0.680	0.680	2,448,750
Feb 3, 2026	0.740	0.740	0.720	0.730	0.730	420,700
Feb 2, 2026	0.760	0.780	0.730	0.750	0.750	375,920
Jan 30, 2026	0.770	0.790	0.760	0.760	0.760	276,000
Jan 29, 2026	0.750	0.820	0.730	0.800	0.800	1,733,500
Jan 28, 2026	0.720	0.750	0.710	0.730	0.730	416,300
Jan 27, 2026	0.740	0.750	0.690	0.720	0.720	6,965,000
Jan 26, 2026	0.760	0.780	0.740	0.740	0.740	870,400
Jan 23, 2026	0.810	0.810	0.750	0.790	0.790	1,385,800
Jan 22, 2026	0.790	0.810	0.780	0.790	0.790	390,700
Jan 21, 2026	0.780	0.790	0.750	0.790	0.790	357,000
Jan 20, 2026	0.790	0.810	0.770	0.810	0.810	370,910
Jan 19, 2026	0.820	0.820	0.760	0.800	0.800	2,273,400
Jan 16, 2026	0.860	0.880	0.770	0.830	0.830	2,473,500
Jan 15, 2026	0.910	0.910	0.850	0.870	0.870	3,070,550
Jan 14, 2026	0.940	0.950	0.900	0.910	0.910	1,303,025
Jan 13, 2026	0.930	0.950	0.910	0.930	0.930	1,136,500
Jan 12, 2026	0.920	0.980	0.900	0.930	0.930	1,301,300
Jan 9, 2026	0.920	0.930	0.890	0.920	0.920	970,000
Jan 8, 2026	0.930	0.960	0.910	0.920	0.920	916,000
Jan 7, 2026	0.980	0.980	0.910	0.930	0.930	870,500
Jan 6, 2026	0.960	0.980	0.930	0.980	0.980	1,168,730
Jan 5, 2026	0.940	0.960	0.920	0.960	0.960	850,900
Jan 2, 2026	0.960	0.960	0.940	0.940	0.940	560,112
Dec 31, 2025	0.960	0.960	0.960	0.960	0.960	-
Dec 30, 2025	0.970	0.970	0.920	0.930	0.930	878,502
Dec 29, 2025	1.010	1.010	0.960	0.970	0.970	822,600
Dec 24, 2025	1.000	1.000	1.000	1.000	1.000	-
Dec 23, 2025	1.070	1.080	0.980	0.980	0.980	1,681,000
Dec 22, 2025	1.110	1.110	1.060	1.090	1.090	998,200
Dec 19, 2025	1.100	1.180	1.120	1.130	1.130	476,000
Dec 18, 2025	1.100	1.130	1.060	1.130	1.130	1,579,000
Dec 17, 2025	1.310	1.330	1.140	1.150	1.150	4,994,450
Dec 16, 2025	1.280	1.340	1.280	1.310	1.310	4,410,000
Dec 15, 2025	1.320	1.360	1.300	1.320	1.320	3,369,800
Dec 12, 2025	1.310	1.330	1.270	1.310	1.310	3,032,150
Dec 11, 2025	1.290	1.330	1.280	1.320	1.320	3,660,300
Dec 10, 2025	1.230	1.300	1.170	1.290	1.290	3,999,400
Dec 9, 2025	1.310	1.340	1.220	1.280	1.280	4,488,790
Dec 8, 2025	1.320	1.350	1.270	1.330	1.330	4,832,600
Dec 5, 2025	1.310	1.390	1.300	1.340	1.340	6,634,135
Dec 4, 2025	1.310	1.360	1.310	1.350	1.350	4,342,000
Dec 3, 2025	1.290	1.330	1.290	1.320	1.320	3,738,795
Dec 2, 2025	1.240	1.300	1.230	1.290	1.290	2,980,455
Dec 1, 2025	1.290	1.320	1.240	1.270	1.270	3,699,900
Nov 28, 2025	1.230	1.290	1.090	1.270	1.270	8,168,800
Nov 27, 2025	1.260	1.260	1.160	1.240	1.240	531,500
Nov 26, 2025	1.210	1.240	1.190	1.240	1.240	642,000
Nov 25, 2025	1.170	1.240	1.150	1.240	1.240	1,071,300
Nov 24, 2025	1.190	1.250	1.160	1.210	1.210	632,800
Nov 21, 2025	1.130	1.220	1.040	1.190	1.190	1,151,000
Nov 20, 2025	1.150	1.210	1.110	1.210	1.210	639,600
Nov 19, 2025	1.100	1.160	1.060	1.150	1.150	1,144,450
Nov 18, 2025	1.040	1.080	0.960	1.070	1.070	757,800
Nov 17, 2025	0.950	1.040	0.950	0.980	0.980	853,300
Nov 14, 2025	0.960	0.970	0.950	0.970	0.970	131,075
Nov 13, 2025	0.960	0.990	0.960	0.970	0.970	60,500
Nov 12, 2025	0.970	0.990	0.960	0.980	0.980	341,067
Nov 11, 2025	0.970	0.980	0.960	0.980	0.980	78,360
Nov 10, 2025	0.950	0.990	0.950	0.970	0.970	321,805
Nov 7, 2025	1.000	1.000	0.950	0.960	0.960	751,000
Nov 6, 2025	0.940	1.010	0.940	1.000	1.000	332,600
Nov 5, 2025	1.010	1.010	0.920	0.960	0.960	2,053,500
Nov 4, 2025	1.040	1.060	1.020	1.020	1.020	636,400
Nov 3, 2025	1.020	1.130	0.980	1.070	1.070	2,478,975
Oct 31, 2025	1.040	1.090	1.040	1.090	1.090	137,300
Oct 30, 2025	1.080	1.090	1.050	1.060	1.060	716,500

Mobilize your Website

View Site in Mobile | Classic

Share by: