Cloud Live Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.690	1.700	1.560	1.650	1.650	18,632,100
2026-07-20	1.770	1.810	1.660	1.690	1.690	11,221,802
2026-07-17	1.850	1.870	1.750	1.760	1.760	10,456,800
2026-07-16	1.820	1.860	1.810	1.850	1.850	6,039,800
2026-07-15	1.830	1.860	1.810	1.830	1.830	8,300,300
2026-07-14	1.830	1.850	1.780	1.830	1.830	9,481,800
2026-07-13	1.910	1.910	1.830	1.850	1.850	6,211,200
2026-07-10	1.930	1.940	1.880	1.910	1.910	7,999,300
2026-07-09	1.950	1.970	1.910	1.940	1.940	6,185,804
2026-07-08	1.950	1.970	1.920	1.950	1.950	6,320,700
2026-07-07	2.060	2.070	1.950	1.960	1.960	11,788,701
2026-07-06	2.060	2.110	2.040	2.070	2.070	7,808,800
2026-07-03	2.020	2.090	2.010	2.080	2.080	10,938,400
2026-07-02	1.910	2.030	1.910	2.010	2.010	16,714,000
2026-07-01	1.870	1.960	1.870	1.930	1.930	10,792,200
2026-06-30	1.890	1.900	1.840	1.880	1.880	8,185,200
2026-06-29	1.900	1.910	1.840	1.880	1.880	9,032,000
2026-06-26	1.870	1.970	1.810	1.920	1.920	13,039,601
2026-06-25	1.880	1.920	1.830	1.880	1.880	11,611,401
2026-06-24	1.950	1.960	1.870	1.900	1.900	12,865,200
2026-06-23	1.990	2.030	1.950	1.970	1.970	7,004,300
2026-06-22	2.030	2.030	1.940	2.000	2.000	12,612,325
2026-06-18	2.100	2.100	2.030	2.040	2.040	9,400,501
2026-06-17	2.090	2.120	2.070	2.090	2.090	11,213,410
2026-06-16	2.160	2.160	2.100	2.130	2.130	14,552,210
2026-06-15	2.270	2.290	2.170	2.170	2.170	20,963,109
2026-06-12	2.220	2.230	2.180	2.230	2.230	8,681,307
2026-06-10	2.150	2.150	2.060	2.120	2.120	10,022,600
2026-06-09	2.120	2.170	2.100	2.170	2.170	7,272,605
2026-06-08	2.160	2.190	2.090	2.130	2.130	9,917,400
2026-06-05	2.230	2.250	2.150	2.190	2.190	9,925,100
2026-06-04	2.220	2.240	2.170	2.190	2.190	12,052,100
2026-06-03	2.280	2.310	2.210	2.240	2.240	21,226,000
2026-06-02	2.110	2.210	2.100	2.210	2.210	17,436,801
2026-06-01	2.060	2.110	2.010	2.100	2.100	14,636,500
2026-05-29	2.140	2.140	2.070	2.090	2.090	9,922,100
2026-05-28	2.120	2.150	2.070	2.120	2.120	9,201,905
2026-05-27	2.080	2.140	2.070	2.110	2.110	10,393,760
2026-05-26	2.110	2.110	2.060	2.090	2.090	8,440,400
2026-05-25	2.160	2.170	2.070	2.110	2.110	14,305,300
2026-05-22	2.150	2.170	2.120	2.170	2.170	10,256,060
2026-05-21	2.220	2.230	2.110	2.140	2.140	20,180,801
2026-05-20	2.250	2.260	2.220	2.220	2.220	8,509,200
2026-05-19	2.230	2.280	2.200	2.260	2.260	9,848,500
2026-05-18	2.270	2.300	2.210	2.230	2.230	15,230,800
2026-05-15	2.370	2.390	2.280	2.290	2.290	15,896,900
2026-05-14	2.340	2.390	2.320	2.360	2.360	16,534,100
2026-05-13	2.290	2.380	2.280	2.330	2.330	20,186,699
2026-05-12	2.270	2.300	2.210	2.300	2.300	16,676,400
2026-05-11	2.290	2.290	2.250	2.270	2.270	12,612,200
2026-05-08	2.270	2.300	2.260	2.290	2.290	9,407,001
2026-05-07	2.340	2.350	2.260	2.270	2.270	19,801,100
2026-05-06	2.400	2.420	2.320	2.340	2.340	13,204,300
2026-04-30	2.420	2.450	2.370	2.390	2.390	11,412,600
2026-04-29	2.420	2.460	2.400	2.420	2.420	11,856,800
2026-04-28	2.400	2.440	2.380	2.430	2.430	14,063,300
2026-04-27	2.290	2.400	2.280	2.380	2.380	17,641,600
2026-04-24	2.320	2.320	2.290	2.310	2.310	9,862,100
2026-04-23	2.330	2.350	2.290	2.330	2.330	9,055,900
2026-04-22	2.360	2.370	2.320	2.340	2.340	9,361,000

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.