Cloud Live Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.880	1.930	1.860	1.890	1.890	71,196,100
2025-04-22	1.840	1.910	1.810	1.870	1.870	118,262,701
2025-04-21	1.900	1.970	1.900	1.900	1.900	77,510,100
2025-04-18	2.000	2.000	2.000	2.000	2.000	14,237,200
2025-04-17	2.110	2.110	2.110	2.110	2.110	689,800
2025-04-16	2.220	2.220	2.220	2.220	2.220	1,629,400
2025-04-15	2.340	2.340	2.340	2.340	2.340	0
2025-04-14	2.220	2.410	2.220	2.340	2.340	89,956,707
2025-04-11	2.330	2.460	2.330	2.380	2.380	86,174,204
2025-04-10	2.340	2.600	2.270	2.450	2.450	121,850,504
2025-04-09	2.300	2.410	2.210	2.370	2.370	119,435,670
2025-04-08	2.260	2.490	2.260	2.450	2.450	124,507,200
2025-04-07	2.330	2.550	2.200	2.260	2.260	141,715,218
2025-04-03	2.170	2.390	2.170	2.390	2.390	100,130,218
2025-04-02	2.230	2.290	2.140	2.170	2.170	86,536,592
2025-04-01	2.130	2.390	2.130	2.230	2.230	137,044,288
2025-03-31	2.300	2.330	2.300	2.300	2.300	27,100,800
2025-03-28	2.450	2.780	2.450	2.550	2.550	172,002,798
2025-03-27	2.600	2.600	2.600	2.600	2.600	27,234,100
2025-03-26	2.890	2.890	2.890	2.890	2.890	18,323,400
2025-03-25	3.410	3.500	3.210	3.210	3.210	117,695,100
2025-03-24	3.350	3.730	3.260	3.570	3.570	181,621,656
2025-03-21	3.130	3.520	3.020	3.400	3.400	168,085,902
2025-03-20	3.150	3.370	3.150	3.210	3.210	123,229,510
2025-03-19	3.230	3.300	3.130	3.190	3.190	144,730,224
2025-03-18	3.170	3.580	3.090	3.370	3.370	239,331,730
2025-03-17	2.990	3.260	2.960	3.260	3.260	223,370,671
2025-03-14	2.690	2.960	2.690	2.960	2.960	190,251,444
2025-03-13	2.780	2.790	2.660	2.690	2.690	43,974,096
2025-03-12	2.800	2.850	2.760	2.800	2.800	66,361,602
2025-03-11	2.850	2.850	2.730	2.770	2.770	97,849,700
2025-03-10	2.600	2.840	2.580	2.840	2.840	67,206,223
2025-03-07	2.600	2.620	2.540	2.580	2.580	34,499,200
2025-03-06	2.560	2.620	2.530	2.600	2.600	43,542,302
2025-03-05	2.650	2.660	2.520	2.570	2.570	60,358,600
2025-03-04	2.740	2.770	2.630	2.680	2.680	76,603,533
2025-03-03	2.790	2.940	2.710	2.820	2.820	84,617,738
2025-02-28	2.870	3.030	2.720	2.840	2.840	155,960,238
2025-02-27	2.640	2.880	2.600	2.880	2.880	91,643,864
2025-02-26	2.620	2.680	2.590	2.620	2.620	31,857,105
2025-02-25	2.550	2.680	2.520	2.630	2.630	46,213,502
2025-02-24	2.620	2.630	2.540	2.590	2.590	39,142,251
2025-02-21	2.660	2.690	2.570	2.630	2.630	44,267,460
2025-02-20	2.750	2.750	2.650	2.680	2.680	44,489,505
2025-02-19	2.700	2.790	2.630	2.760	2.760	66,031,800
2025-02-18	2.680	2.940	2.640	2.750	2.750	86,724,857
2025-02-17	2.580	2.710	2.560	2.690	2.690	52,230,700
2025-02-14	2.710	2.730	2.550	2.590	2.590	59,860,971
2025-02-13	2.750	2.780	2.680	2.700	2.700	70,762,000
2025-02-12	2.660	2.890	2.620	2.820	2.820	117,875,801
2025-02-11	2.760	2.770	2.630	2.630	2.630	95,151,901
2025-02-10	2.650	2.740	2.490	2.740	2.740	133,366,123
2025-02-07	2.280	2.490	2.260	2.490	2.490	60,065,323
2025-02-06	2.270	2.280	2.140	2.260	2.260	68,240,201
2025-02-05	2.070	2.240	2.060	2.240	2.240	50,704,200
2025-01-27	2.110	2.160	2.040	2.040	2.040	54,944,000
2025-01-24	1.980	2.160	1.980	2.110	2.110	93,615,904
2025-01-23	2.200	2.200	2.200	2.200	2.200	36,834,200
2025-01-22	2.540	2.570	2.420	2.440	2.440	46,016,404
2025-01-21	2.680	2.730	2.540	2.570	2.570	50,409,019

← NewerPage 7 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.