Cloud Music Inc. (9899.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 104.000 | 105.100 | 103.200 | 104.200 | 104.200 | 308,693 |
| May 28, 2024 | 103.000 | 105.000 | 102.700 | 105.000 | 105.000 | 199,287 |
| May 27, 2024 | 103.300 | 105.700 | 102.000 | 105.200 | 105.200 | 290,993 |
| May 24, 2024 | 102.400 | 108.500 | 102.400 | 106.100 | 106.100 | 461,020 |
| May 23, 2024 | 104.700 | 107.000 | 102.300 | 102.400 | 102.400 | 16,150 |
| May 22, 2024 | 102.000 | 106.800 | 102.000 | 105.800 | 105.800 | 21,900 |
| May 21, 2024 | 107.000 | 107.000 | 102.000 | 102.000 | 102.000 | 270,700 |
| May 20, 2024 | 105.000 | 107.500 | 104.400 | 107.000 | 107.000 | 187,210 |
| May 17, 2024 | 105.100 | 106.800 | 102.600 | 105.000 | 105.000 | 316,250 |
| May 16, 2024 | 100.000 | 106.700 | 100.000 | 105.700 | 105.700 | 900,400 |
| May 14, 2024 | 95.800 | 99.850 | 95.800 | 99.350 | 99.350 | 484,850 |
| May 13, 2024 | 93.050 | 95.950 | 93.050 | 95.800 | 95.800 | 65,900 |
| May 10, 2024 | 93.000 | 95.500 | 93.000 | 94.000 | 94.000 | 89,250 |
| May 09, 2024 | 92.000 | 95.950 | 92.000 | 94.250 | 94.250 | 51,300 |
| May 08, 2024 | 95.350 | 96.600 | 91.300 | 92.500 | 92.500 | 101,650 |
| May 07, 2024 | 96.350 | 97.600 | 93.850 | 95.950 | 95.950 | 174,076 |
| May 06, 2024 | 96.700 | 98.300 | 95.950 | 97.000 | 97.000 | 236,050 |
| May 03, 2024 | 96.550 | 97.350 | 96.000 | 97.150 | 97.150 | 68,200 |
| May 02, 2024 | 96.300 | 97.800 | 95.650 | 96.650 | 96.650 | 79,350 |
| Apr 30, 2024 | 93.350 | 97.350 | 93.050 | 97.000 | 97.000 | 119,950 |
| Apr 29, 2024 | 93.900 | 95.050 | 92.000 | 93.700 | 93.700 | 135,350 |
| Apr 26, 2024 | 94.600 | 94.800 | 92.050 | 94.450 | 94.450 | 76,800 |
| Apr 25, 2024 | 90.800 | 95.100 | 89.350 | 95.100 | 95.100 | 56,150 |
| Apr 24, 2024 | 88.950 | 93.100 | 86.500 | 91.600 | 91.600 | 72,850 |
| Apr 23, 2024 | 90.300 | 91.800 | 87.750 | 89.000 | 89.000 | 54,450 |
| Apr 22, 2024 | 88.950 | 92.900 | 88.300 | 90.750 | 90.750 | 69,250 |
| Apr 19, 2024 | 89.650 | 90.350 | 87.400 | 89.300 | 89.300 | 87,700 |
| Apr 18, 2024 | 92.000 | 93.350 | 90.300 | 90.500 | 90.500 | 74,800 |
| Apr 17, 2024 | 92.300 | 94.500 | 92.300 | 92.950 | 92.950 | 48,850 |
| Apr 16, 2024 | 95.000 | 96.050 | 91.700 | 92.950 | 92.950 | 56,850 |
| Apr 15, 2024 | 96.850 | 97.800 | 95.600 | 95.800 | 95.800 | 50,450 |
| Apr 12, 2024 | 98.000 | 98.500 | 96.150 | 96.850 | 96.850 | 96,631 |
| Apr 11, 2024 | 96.600 | 98.500 | 96.550 | 97.800 | 97.800 | 138,450 |
| Apr 10, 2024 | 100.000 | 100.000 | 96.450 | 97.050 | 97.050 | 140,500 |
| Apr 09, 2024 | 97.550 | 100.100 | 96.800 | 97.350 | 97.350 | 193,400 |
| Apr 08, 2024 | 95.900 | 97.600 | 95.500 | 97.150 | 97.150 | 515,015 |
| Apr 05, 2024 | 98.500 | 99.850 | 95.700 | 96.500 | 96.500 | 93,700 |
| Apr 03, 2024 | 96.000 | 99.000 | 95.800 | 97.900 | 97.900 | 200,400 |
| Apr 02, 2024 | 92.350 | 96.450 | 92.350 | 95.250 | 95.250 | 301,679 |
| Mar 28, 2024 | 90.050 | 93.400 | 87.650 | 92.450 | 92.450 | 103,959 |
| Mar 27, 2024 | 90.000 | 92.500 | 89.650 | 90.050 | 90.050 | 90,900 |
| Mar 26, 2024 | 90.000 | 93.500 | 90.000 | 91.250 | 91.250 | 67,550 |
| Mar 25, 2024 | 90.000 | 92.000 | 87.050 | 91.000 | 91.000 | 119,968 |
| Mar 22, 2024 | 88.000 | 89.000 | 84.000 | 88.000 | 88.000 | 163,050 |
| Mar 21, 2024 | 93.000 | 95.000 | 86.400 | 86.400 | 86.400 | 199,213 |
| Mar 20, 2024 | 91.000 | 93.450 | 90.700 | 93.450 | 93.450 | 119,983 |
| Mar 19, 2024 | 90.350 | 91.800 | 89.200 | 91.000 | 91.000 | 115,360 |
| Mar 18, 2024 | 90.750 | 92.550 | 89.800 | 90.100 | 90.100 | 70,059 |
| Mar 15, 2024 | 91.250 | 95.100 | 86.550 | 90.200 | 90.200 | 2,023,086 |
| Mar 14, 2024 | 90.150 | 93.650 | 89.400 | 91.800 | 91.800 | 259,803 |
| Mar 13, 2024 | 89.900 | 90.000 | 88.700 | 89.700 | 89.700 | 78,750 |
| Mar 12, 2024 | 86.950 | 89.750 | 86.700 | 88.700 | 88.700 | 77,085 |
| Mar 11, 2024 | 90.000 | 91.550 | 84.750 | 86.950 | 86.950 | 154,513 |
| Mar 08, 2024 | 86.500 | 90.450 | 86.500 | 90.450 | 90.450 | 112,150 |
| Mar 07, 2024 | 87.800 | 87.800 | 82.650 | 84.800 | 84.800 | 179,019 |
| Mar 06, 2024 | 88.750 | 89.600 | 83.450 | 87.800 | 87.800 | 143,618 |
| Mar 05, 2024 | 92.450 | 93.100 | 82.650 | 88.350 | 88.350 | 195,900 |
| Mar 04, 2024 | 90.000 | 93.150 | 89.400 | 93.150 | 93.150 | 210,642 |
| Mar 01, 2024 | 89.050 | 91.500 | 89.050 | 90.450 | 90.450 | 110,150 |
| Feb 29, 2024 | 89.100 | 90.450 | 87.450 | 88.200 | 88.200 | 87,050 |
| Feb 28, 2024 | 90.450 | 90.500 | 88.250 | 89.100 | 89.100 | 31,850 |
| Feb 27, 2024 | 90.450 | 91.450 | 90.100 | 90.400 | 90.400 | 34,700 |
| Feb 26, 2024 | 90.400 | 91.000 | 90.000 | 91.000 | 91.000 | 53,700 |
| Feb 23, 2024 | 89.900 | 92.500 | 88.200 | 90.950 | 90.950 | 77,550 |
| Feb 22, 2024 | 89.600 | 90.950 | 88.300 | 89.900 | 89.900 | 57,850 |
| Feb 21, 2024 | 90.000 | 92.950 | 89.300 | 90.450 | 90.450 | 143,650 |
| Feb 20, 2024 | 88.600 | 90.550 | 85.550 | 88.400 | 88.400 | 43,050 |
| Feb 19, 2024 | 87.400 | 89.700 | 85.100 | 87.400 | 87.400 | 113,800 |
| Feb 16, 2024 | 83.200 | 89.000 | 83.200 | 87.400 | 87.400 | 56,149 |
| Feb 15, 2024 | 83.050 | 87.950 | 83.050 | 84.400 | 84.400 | 16,950 |
| Feb 14, 2024 | 84.950 | 85.650 | 82.000 | 85.350 | 85.350 | 25,750 |
| Feb 09, 2024 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | - |
| Feb 08, 2024 | 91.900 | 91.900 | 87.900 | 90.400 | 90.400 | 18,545 |
| Feb 07, 2024 | 91.500 | 92.000 | 87.550 | 90.400 | 90.400 | 30,750 |
| Feb 06, 2024 | 86.200 | 90.750 | 83.250 | 90.400 | 90.400 | 54,750 |
| Feb 05, 2024 | 86.850 | 86.850 | 81.500 | 85.650 | 85.650 | 27,850 |
| Feb 02, 2024 | 86.550 | 88.850 | 82.200 | 82.750 | 82.750 | 43,450 |
| Feb 01, 2024 | 86.950 | 89.950 | 85.050 | 86.550 | 86.550 | 4,500 |
| Jan 31, 2024 | 87.050 | 87.050 | 84.700 | 86.950 | 86.950 | 43,600 |
| Jan 30, 2024 | 88.650 | 88.650 | 85.650 | 87.050 | 87.050 | 9,250 |
| Jan 29, 2024 | 89.400 | 90.200 | 87.300 | 88.650 | 88.650 | 10,900 |
| Jan 26, 2024 | 92.500 | 92.500 | 87.750 | 88.250 | 88.250 | 7,950 |
| Jan 25, 2024 | 90.000 | 93.500 | 88.450 | 92.500 | 92.500 | 97,400 |
| Jan 24, 2024 | 83.900 | 91.500 | 83.900 | 91.000 | 91.000 | 109,849 |
| Jan 23, 2024 | 88.300 | 88.300 | 86.450 | 86.450 | 86.450 | 9,500 |
| Jan 22, 2024 | 89.100 | 90.200 | 82.900 | 85.050 | 85.050 | 21,900 |
| Jan 19, 2024 | 87.950 | 89.750 | 85.700 | 89.500 | 89.500 | 34,250 |
| Jan 18, 2024 | 88.250 | 90.450 | 85.950 | 87.400 | 87.400 | 86,400 |
| Jan 17, 2024 | 92.000 | 92.000 | 87.350 | 87.750 | 87.750 | 69,449 |
| Jan 16, 2024 | 94.650 | 94.650 | 89.950 | 92.000 | 92.000 | 64,450 |
| Jan 15, 2024 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | - |
| Jan 12, 2024 | 88.450 | 92.650 | 85.550 | 91.500 | 91.500 | 342,100 |
| Jan 11, 2024 | 88.350 | 89.950 | 86.450 | 88.200 | 88.200 | 54,355 |
| Jan 10, 2024 | 87.350 | 89.000 | 85.950 | 87.900 | 87.900 | 24,450 |
| Jan 09, 2024 | 89.300 | 89.300 | 83.050 | 87.050 | 87.050 | 18,600 |
| Jan 08, 2024 | 89.900 | 89.900 | 87.850 | 89.300 | 89.300 | 1,400 |
| Jan 05, 2024 | 85.500 | 89.900 | 85.300 | 89.900 | 89.900 | 113,500 |
| Jan 04, 2024 | 86.650 | 86.650 | 83.750 | 85.500 | 85.500 | 25,750 |
| Jan 03, 2024 | 89.050 | 90.000 | 86.200 | 86.200 | 86.200 | 23,250 |
| Jan 02, 2024 | 90.000 | 90.000 | 86.300 | 89.900 | 89.900 | 16,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.