Cloud Live Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	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

← NewerPage 4 of 21 · 1,211 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.