Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2.050 | 2.100 | 2.030 | 2.090 | 2.090 | 23,926,900 |
| 2026-01-15 | 1.960 | 2.030 | 1.960 | 2.020 | 2.020 | 16,439,701 |
| 2026-01-14 | 2.000 | 2.010 | 1.950 | 1.980 | 1.980 | 28,940,900 |
| 2026-01-13 | 2.030 | 2.070 | 2.010 | 2.020 | 2.020 | 20,579,100 |
| 2026-01-12 | 2.020 | 2.050 | 2.000 | 2.030 | 2.030 | 29,266,780 |
| 2026-01-09 | 2.060 | 2.110 | 2.060 | 2.090 | 2.090 | 21,201,475 |
| 2026-01-08 | 2.040 | 2.110 | 2.020 | 2.070 | 2.070 | 21,781,000 |
| 2026-01-07 | 2.040 | 2.070 | 2.030 | 2.040 | 2.040 | 14,521,300 |
| 2026-01-06 | 2.050 | 2.070 | 2.020 | 2.060 | 2.060 | 19,145,086 |
| 2026-01-05 | 2.020 | 2.090 | 2.020 | 2.050 | 2.050 | 35,269,200 |
| 2025-12-31 | 2.000 | 2.040 | 1.990 | 1.990 | 1.990 | 35,761,400 |
| 2025-12-30 | 2.100 | 2.140 | 2.080 | 2.090 | 2.090 | 62,094,800 |
| 2025-12-29 | 2.120 | 2.190 | 2.120 | 2.190 | 2.190 | 30,912,900 |
| 2025-12-26 | 2.130 | 2.180 | 2.070 | 2.090 | 2.090 | 56,487,708 |
| 2025-12-25 | 2.080 | 2.130 | 2.040 | 2.130 | 2.130 | 86,983,518 |
| 2025-12-24 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 6,470,400 |
| 2025-12-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2,334,600 |
| 2025-12-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 4,778,598 |
| 2025-12-19 | 1.800 | 1.820 | 1.740 | 1.750 | 1.750 | 42,823,307 |
| 2025-12-18 | 1.800 | 1.850 | 1.790 | 1.830 | 1.830 | 16,513,500 |
| 2025-12-17 | 1.770 | 1.830 | 1.740 | 1.810 | 1.810 | 14,128,000 |
| 2025-12-16 | 1.750 | 1.790 | 1.730 | 1.790 | 1.790 | 14,769,095 |
| 2025-12-15 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 20,509,100 |
| 2025-12-12 | 1.820 | 1.880 | 1.810 | 1.870 | 1.870 | 13,386,095 |
| 2025-12-11 | 1.850 | 1.870 | 1.810 | 1.830 | 1.830 | 13,620,200 |
| 2025-12-10 | 1.820 | 1.860 | 1.810 | 1.850 | 1.850 | 15,749,000 |
| 2025-12-09 | 1.880 | 1.900 | 1.800 | 1.830 | 1.830 | 29,419,900 |
| 2025-12-08 | 1.900 | 1.930 | 1.870 | 1.880 | 1.880 | 18,734,801 |
| 2025-12-05 | 1.840 | 1.920 | 1.830 | 1.900 | 1.900 | 21,466,900 |
| 2025-12-04 | 1.970 | 1.980 | 1.890 | 1.890 | 1.890 | 33,205,800 |
| 2025-12-03 | 2.040 | 2.090 | 1.980 | 1.990 | 1.990 | 27,880,810 |
| 2025-12-02 | 1.980 | 2.070 | 1.960 | 2.030 | 2.030 | 31,480,700 |
| 2025-12-01 | 1.950 | 2.010 | 1.930 | 1.980 | 1.980 | 25,439,310 |
| 2025-11-28 | 1.950 | 1.980 | 1.930 | 1.960 | 1.960 | 22,042,400 |
| 2025-11-27 | 1.940 | 2.000 | 1.900 | 1.960 | 1.960 | 29,770,185 |
| 2025-11-26 | 2.020 | 2.050 | 1.920 | 1.950 | 1.950 | 41,911,894 |
| 2025-11-25 | 2.050 | 2.070 | 2.000 | 2.010 | 2.010 | 28,323,085 |
| 2025-11-24 | 2.020 | 2.060 | 1.970 | 2.000 | 2.000 | 47,742,185 |
| 2025-11-21 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 4,959,500 |
| 2025-11-20 | 2.200 | 2.210 | 2.180 | 2.180 | 2.180 | 29,121,000 |
| 2025-11-19 | 2.280 | 2.370 | 2.280 | 2.290 | 2.290 | 76,480,800 |
| 2025-11-18 | 2.220 | 2.330 | 2.200 | 2.260 | 2.260 | 46,484,700 |
| 2025-11-17 | 2.170 | 2.270 | 2.130 | 2.230 | 2.230 | 41,958,405 |
| 2025-11-14 | 2.180 | 2.250 | 2.160 | 2.170 | 2.170 | 39,039,710 |
| 2025-11-13 | 2.180 | 2.190 | 2.110 | 2.150 | 2.150 | 58,698,161 |
| 2025-11-12 | 2.280 | 2.330 | 2.210 | 2.220 | 2.220 | 69,936,600 |
| 2025-11-11 | 2.290 | 2.290 | 2.130 | 2.220 | 2.220 | 91,815,361 |
| 2025-11-10 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 3,273,400 |
| 2025-11-07 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 14,709,600 |
| 2025-11-06 | 2.060 | 2.080 | 1.950 | 1.980 | 1.980 | 55,466,702 |
| 2025-11-05 | 1.920 | 2.040 | 1.910 | 2.040 | 2.040 | 71,217,207 |
| 2025-11-04 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 32,898,847 |
| 2025-11-03 | 1.880 | 1.960 | 1.870 | 1.930 | 1.930 | 45,198,601 |
| 2025-10-31 | 1.840 | 1.890 | 1.840 | 1.870 | 1.870 | 23,422,152 |
| 2025-10-30 | 1.840 | 1.920 | 1.830 | 1.860 | 1.860 | 33,645,550 |
| 2025-10-29 | 1.850 | 1.850 | 1.780 | 1.840 | 1.840 | 43,396,000 |
| 2025-10-28 | 1.830 | 1.900 | 1.830 | 1.860 | 1.860 | 63,171,804 |
| 2025-10-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 7,748,100 |
| 2025-10-24 | 1.910 | 2.010 | 1.900 | 2.010 | 2.010 | 76,288,456 |
| 2025-10-23 | 1.890 | 1.920 | 1.880 | 1.910 | 1.910 | 22,182,948 |
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.