Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.870 | 1.920 | 1.850 | 1.890 | 1.890 | 25,546,800 |
| 2025-10-21 | 1.820 | 1.900 | 1.810 | 1.870 | 1.870 | 29,997,625 |
| 2025-10-20 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 17,362,800 |
| 2025-10-17 | 1.790 | 1.820 | 1.770 | 1.780 | 1.780 | 19,657,002 |
| 2025-10-16 | 1.790 | 1.820 | 1.750 | 1.800 | 1.800 | 34,182,602 |
| 2025-10-15 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 22,682,104 |
| 2025-10-14 | 1.750 | 1.780 | 1.730 | 1.740 | 1.740 | 24,330,500 |
| 2025-10-13 | 1.740 | 1.760 | 1.710 | 1.760 | 1.760 | 32,936,712 |
| 2025-10-10 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 14,747,105 |
| 2025-10-09 | 1.800 | 1.820 | 1.770 | 1.790 | 1.790 | 18,763,744 |
| 2025-09-30 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 14,330,810 |
| 2025-09-29 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 11,684,509 |
| 2025-09-26 | 1.790 | 1.810 | 1.760 | 1.800 | 1.800 | 13,990,801 |
| 2025-09-25 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 11,672,000 |
| 2025-09-24 | 1.770 | 1.820 | 1.770 | 1.810 | 1.810 | 11,496,708 |
| 2025-09-23 | 1.820 | 1.830 | 1.750 | 1.790 | 1.790 | 22,362,800 |
| 2025-09-22 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 17,120,900 |
| 2025-09-19 | 1.900 | 1.900 | 1.830 | 1.860 | 1.860 | 26,108,600 |
| 2025-09-18 | 1.920 | 1.940 | 1.890 | 1.900 | 1.900 | 26,834,407 |
| 2025-09-17 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 21,369,208 |
| 2025-09-16 | 1.890 | 1.960 | 1.880 | 1.930 | 1.930 | 31,408,001 |
| 2025-09-15 | 1.910 | 1.910 | 1.880 | 1.890 | 1.890 | 17,722,400 |
| 2025-09-12 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 20,405,800 |
| 2025-09-11 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 18,292,400 |
| 2025-09-10 | 1.880 | 1.930 | 1.870 | 1.920 | 1.920 | 25,683,908 |
| 2025-09-09 | 1.910 | 1.920 | 1.870 | 1.890 | 1.890 | 18,529,740 |
| 2025-09-08 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 18,277,200 |
| 2025-09-05 | 1.870 | 1.920 | 1.860 | 1.910 | 1.910 | 19,167,504 |
| 2025-09-04 | 1.880 | 1.920 | 1.850 | 1.880 | 1.880 | 24,428,900 |
| 2025-09-03 | 1.860 | 1.950 | 1.850 | 1.890 | 1.890 | 31,842,300 |
| 2025-09-02 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 19,967,100 |
| 2025-09-01 | 1.870 | 1.900 | 1.860 | 1.880 | 1.880 | 18,622,800 |
| 2025-08-29 | 1.860 | 1.900 | 1.850 | 1.870 | 1.870 | 20,352,020 |
| 2025-08-28 | 1.890 | 1.920 | 1.820 | 1.870 | 1.870 | 28,568,400 |
| 2025-08-27 | 1.980 | 1.990 | 1.890 | 1.890 | 1.890 | 36,223,820 |
| 2025-08-26 | 1.920 | 1.980 | 1.920 | 1.970 | 1.970 | 27,915,700 |
| 2025-08-25 | 1.920 | 1.950 | 1.900 | 1.930 | 1.930 | 25,625,300 |
| 2025-08-22 | 1.930 | 1.960 | 1.920 | 1.930 | 1.930 | 24,534,225 |
| 2025-08-21 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 38,302,401 |
| 2025-08-20 | 1.880 | 1.970 | 1.870 | 1.970 | 1.970 | 53,663,914 |
| 2025-08-19 | 1.920 | 1.930 | 1.870 | 1.880 | 1.880 | 26,426,804 |
| 2025-08-18 | 1.920 | 1.950 | 1.890 | 1.910 | 1.910 | 43,028,706 |
| 2025-08-15 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 32,263,693 |
| 2025-08-14 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 18,785,844 |
| 2025-08-13 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 13,742,328 |
| 2025-08-12 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 16,418,104 |
| 2025-08-11 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 14,495,391 |
| 2025-08-08 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 15,549,200 |
| 2025-08-07 | 1.810 | 1.850 | 1.810 | 1.840 | 1.840 | 20,791,968 |
| 2025-08-06 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 15,800,600 |
| 2025-08-05 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 15,166,944 |
| 2025-08-04 | 1.800 | 1.840 | 1.790 | 1.830 | 1.830 | 14,896,914 |
| 2025-08-01 | 1.790 | 1.820 | 1.790 | 1.810 | 1.810 | 10,484,306 |
| 2025-07-31 | 1.830 | 1.840 | 1.790 | 1.800 | 1.800 | 17,664,200 |
| 2025-07-30 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 24,329,924 |
| 2025-07-29 | 1.810 | 1.810 | 1.780 | 1.790 | 1.790 | 11,965,306 |
| 2025-07-28 | 1.800 | 1.810 | 1.770 | 1.810 | 1.810 | 16,841,600 |
| 2025-07-25 | 1.840 | 1.850 | 1.790 | 1.810 | 1.810 | 31,563,430 |
| 2025-07-24 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 22,352,500 |
| 2025-07-23 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 17,933,000 |
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.