Cloud Live Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.830	1.910	1.770	1.780	1.780	15,564,600
2026-10-20	1.850	1.870	1.800	1.830	1.830	10,469,300
2026-10-19	1.900	1.910	1.830	1.860	1.860	6,515,200
2026-10-16	1.900	1.930	1.890	1.910	1.910	5,785,600
2026-10-15	1.970	1.970	1.880	1.890	1.890	9,794,300
2026-10-14	2.000	2.000	1.960	1.990	1.990	4,417,400
2026-10-13	1.960	2.040	1.920	2.010	2.010	10,887,808
2026-10-12	2.020	2.020	1.950	1.970	1.970	7,154,500
2026-10-09	2.050	2.060	1.970	2.010	2.010	11,318,300
2026-10-08	2.100	2.160	2.020	2.040	2.040	8,261,600
2026-09-30	2.100	2.130	2.080	2.110	2.110	5,198,900
2026-09-29	2.100	2.130	2.070	2.110	2.110	7,323,200
2026-09-28	2.150	2.170	2.060	2.110	2.110	10,258,600
2026-09-24	2.190	2.200	2.080	2.150	2.150	14,397,800
2026-09-23	2.220	2.220	2.160	2.190	2.190	8,249,200
2026-09-22	2.240	2.250	2.200	2.220	2.220	6,966,810
2026-09-21	2.170	2.250	2.150	2.240	2.240	8,730,300
2026-09-18	2.160	2.220	2.160	2.190	2.190	8,944,100
2026-09-17	2.170	2.210	2.150	2.170	2.170	7,252,100
2026-09-16	2.150	2.200	2.100	2.200	2.200	9,375,800
2026-09-15	2.230	2.260	2.110	2.140	2.140	15,889,802
2026-09-14	2.340	2.340	2.130	2.200	2.200	25,600,600
2026-09-11	2.350	2.370	2.290	2.350	2.350	16,891,301
2026-09-10	2.430	2.440	2.270	2.360	2.360	21,439,303
2026-09-09	2.390	2.470	2.390	2.450	2.450	16,719,102
2026-09-08	2.370	2.410	2.310	2.370	2.370	18,936,301
2026-09-07	2.400	2.500	2.300	2.330	2.330	31,134,699
2026-09-04	2.360	2.430	2.340	2.370	2.370	19,494,143
2026-09-03	2.250	2.380	2.250	2.360	2.360	23,354,400
2026-09-02	2.140	2.290	2.130	2.250	2.250	18,935,545
2026-09-01	2.170	2.170	2.130	2.160	2.160	6,631,800
2026-08-31	2.120	2.220	2.110	2.160	2.160	14,619,400
2026-08-28	2.070	2.150	2.070	2.110	2.110	6,494,900
2026-08-27	2.100	2.140	2.050	2.060	2.060	11,517,200
2026-08-26	2.160	2.190	2.100	2.120	2.120	12,281,058
2026-08-25	2.080	2.250	2.080	2.150	2.150	22,966,699
2026-08-24	2.130	2.150	2.030	2.100	2.100	18,852,805
2026-08-21	1.950	2.150	1.950	2.120	2.120	40,745,000
2026-08-20	1.860	1.950	1.860	1.950	1.950	8,587,900
2026-08-19	1.920	1.950	1.850	1.850	1.850	9,465,400
2026-08-18	1.930	1.950	1.890	1.920	1.920	7,106,440
2026-08-17	1.890	1.940	1.870	1.940	1.940	6,566,400
2026-08-14	1.870	1.900	1.860	1.890	1.890	4,061,900
2026-08-13	1.920	1.950	1.880	1.880	1.880	8,125,800
2026-08-12	1.920	1.930	1.890	1.920	1.920	4,601,000
2026-08-11	1.910	1.950	1.880	1.910	1.910	7,757,600
2026-08-10	1.800	1.910	1.790	1.910	1.910	9,273,800
2026-08-07	1.880	1.890	1.800	1.810	1.810	8,672,100
2026-08-06	1.850	1.920	1.840	1.870	1.870	9,348,900
2026-08-05	1.780	1.860	1.780	1.850	1.850	9,347,001
2026-08-04	1.810	1.860	1.780	1.790	1.790	8,652,200
2026-08-03	1.710	1.810	1.690	1.800	1.800	10,726,900
2026-07-31	1.660	1.710	1.660	1.700	1.700	9,217,600
2026-07-30	1.700	1.730	1.650	1.660	1.660	10,191,001
2026-07-29	1.700	1.720	1.690	1.710	1.710	8,239,500
2026-07-28	1.700	1.750	1.690	1.710	1.710	6,641,000
2026-07-27	1.680	1.720	1.670	1.720	1.720	4,471,800
2026-07-24	1.670	1.720	1.650	1.680	1.680	7,374,005
2026-07-23	1.630	1.710	1.620	1.670	1.670	8,997,900
2026-07-22	1.660	1.700	1.620	1.630	1.630	8,058,100

Page 1 of 21 · 1,216 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.