Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.880	0.900	0.840	0.840	0.840	16,184,000
2024-08-09	0.880	0.900	0.860	0.890	0.890	3,912,000
2024-08-08	0.860	0.910	0.840	0.890	0.890	2,232,000
2024-08-07	0.950	0.950	0.860	0.860	0.860	20,992,000
2024-08-06	0.960	0.970	0.930	0.950	0.950	60,808,000
2024-08-05	0.950	0.950	0.900	0.940	0.940	3,144,000
2024-08-02	0.930	0.940	0.910	0.930	0.930	5,552,000
2024-08-01	0.920	0.960	0.890	0.930	0.930	5,944,000
2024-07-31	0.960	0.960	0.900	0.920	0.920	5,512,000
2024-07-30	0.980	1.010	0.940	0.960	0.960	17,468,000
2024-07-29	0.970	0.980	0.960	0.980	0.980	2,472,000
2024-07-26	0.950	0.980	0.940	0.970	0.970	4,272,000
2024-07-25	0.920	0.950	0.890	0.950	0.950	9,328,000
2024-07-24	0.960	0.970	0.900	0.920	0.920	11,088,000
2024-07-23	0.980	0.980	0.950	0.950	0.950	6,696,000
2024-07-22	0.960	0.980	0.940	0.960	0.960	58,768,000
2024-07-19	0.900	0.950	0.890	0.950	0.950	6,128,000
2024-07-18	0.920	0.940	0.880	0.910	0.910	9,472,000
2024-07-17	0.960	0.990	0.880	0.930	0.930	37,400,000
2024-07-16	0.960	0.980	0.950	0.960	0.960	2,101,440
2024-07-15	0.920	0.960	0.910	0.960	0.960	4,376,000
2024-07-12	0.930	0.940	0.900	0.930	0.930	2,320,000
2024-07-11	0.950	0.960	0.900	0.950	0.950	12,352,000
2024-07-10	0.940	0.960	0.920	0.950	0.950	39,584,000
2024-07-09	0.970	1.000	0.910	0.940	0.940	11,664,000
2024-07-08	0.860	0.930	0.760	0.930	0.930	29,096,000
2024-07-05	0.810	0.860	0.810	0.860	0.860	17,880,000
2024-07-04	0.820	0.840	0.800	0.810	0.810	8,184,000
2024-07-03	0.760	0.820	0.760	0.820	0.820	27,872,000
2024-07-02	0.800	0.800	0.750	0.770	0.770	1,688,000
2024-06-28	0.780	0.810	0.780	0.800	0.800	4,848,000
2024-06-27	0.800	0.820	0.770	0.790	0.790	16,120,000
2024-06-26	0.830	0.860	0.800	0.810	0.810	20,320,000
2024-06-25	0.870	0.880	0.830	0.840	0.840	7,920,000
2024-06-24	0.860	0.870	0.830	0.870	0.870	8,219,000
2024-06-21	0.830	0.860	0.820	0.860	0.860	2,880,000
2024-06-20	0.810	0.840	0.790	0.840	0.840	6,600,000
2024-06-19	0.800	0.830	0.800	0.810	0.810	1,336,000
2024-06-18	0.840	0.840	0.790	0.820	0.820	2,320,000
2024-06-17	0.820	0.830	0.790	0.830	0.830	12,008,000
2024-06-14	0.790	0.820	0.790	0.800	0.800	4,360,000
2024-06-13	0.790	0.820	0.790	0.790	0.790	18,672,000
2024-06-12	0.780	0.800	0.770	0.790	0.790	1,928,000
2024-06-11	0.850	0.850	0.740	0.780	0.780	13,792,000
2024-06-07	0.770	0.780	0.760	0.770	0.770	3,056,000
2024-06-06	0.790	0.810	0.760	0.790	0.790	5,712,000
2024-06-05	0.780	0.820	0.750	0.820	0.820	23,032,000
2024-06-04	0.860	0.900	0.780	0.790	0.790	8,592,000
2024-06-03	0.850	0.890	0.840	0.860	0.860	2,736,000
2024-05-31	0.910	1.000	0.850	0.850	0.850	27,096,000
2024-05-30	0.920	0.950	0.820	0.900	0.900	13,864,000
2024-05-29	0.950	0.950	0.890	0.920	0.920	12,914,000
2024-05-28	0.930	0.940	0.900	0.940	0.940	75,275,403
2024-05-27	0.950	0.950	0.910	0.930	0.930	5,976,000
2024-05-24	0.920	0.970	0.920	0.950	0.950	5,872,000
2024-05-23	0.930	0.970	0.920	0.920	0.920	8,312,000
2024-05-22	1.000	1.010	0.930	0.930	0.930	21,528,000
2024-05-21	1.000	1.050	0.980	1.010	1.010	13,496,000
2024-05-20	0.930	1.010	0.900	1.000	1.000	12,488,000
2024-05-17	0.850	0.950	0.850	0.930	0.930	6,720,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.