Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.930	0.940	0.800	0.850	0.850	13,320,079
2024-05-14	0.920	0.930	0.890	0.930	0.930	12,160,000
2024-05-13	0.910	0.940	0.880	0.920	0.920	5,086,000
2024-05-10	0.830	0.880	0.820	0.880	0.880	1,568,000
2024-05-09	0.790	0.870	0.790	0.850	0.850	176,000
2024-05-08	0.860	0.860	0.790	0.820	0.820	4,840,000
2024-05-07	0.880	0.940	0.860	0.880	0.880	1,408,000
2024-05-06	0.810	0.910	0.810	0.910	0.910	5,711,999
2024-05-03	0.770	0.790	0.770	0.790	0.790	3,376,000
2024-05-02	0.750	0.770	0.740	0.760	0.760	4,672,000
2024-04-30	0.770	0.770	0.730	0.740	0.740	5,312,000
2024-04-29	0.790	0.790	0.740	0.750	0.750	17,216,000
2024-04-26	0.730	0.820	0.710	0.740	0.740	32,720,000
2024-04-25	0.740	0.740	0.700	0.730	0.730	29,632,000
2024-04-24	0.710	0.740	0.700	0.740	0.740	9,480,000
2024-04-23	0.680	0.730	0.670	0.710	0.710	3,792,000
2024-04-22	0.700	0.710	0.680	0.700	0.700	3,840,000
2024-04-19	0.730	0.730	0.700	0.710	0.710	6,392,000
2024-04-18	0.760	0.760	0.660	0.730	0.730	19,608,000
2024-04-17	0.810	0.810	0.600	0.750	0.750	11,992,000
2024-04-16	0.790	0.810	0.730	0.810	0.810	1,040,000
2024-04-15	0.810	0.840	0.790	0.790	0.790	5,624,000
2024-04-12	0.760	0.810	0.760	0.800	0.800	2,960,000
2024-04-11	0.790	0.790	0.760	0.780	0.780	3,008,000
2024-04-10	0.800	0.810	0.770	0.790	0.790	624,000
2024-04-09	0.800	0.850	0.780	0.810	0.810	3,591,999
2024-04-08	0.780	0.810	0.780	0.810	0.810	176,000
2024-04-05	0.810	0.830	0.780	0.790	0.790	10,232,000
2024-04-03	0.820	0.820	0.780	0.800	0.800	560,000
2024-04-02	0.840	0.840	0.830	0.830	0.830	336,000
2024-03-28	0.800	0.890	0.760	0.870	0.870	9,072,000
2024-03-27	0.770	0.810	0.750	0.800	0.800	1,400,000
2024-03-26	0.790	0.820	0.760	0.820	0.820	624,000
2024-03-25	0.830	0.830	0.810	0.810	0.810	6,632,000
2024-03-22	0.840	0.860	0.820	0.840	0.840	4,880,000
2024-03-21	0.830	0.850	0.820	0.830	0.830	13,176,000
2024-03-20	0.810	0.850	0.800	0.840	0.840	19,888,000
2024-03-19	0.810	0.880	0.760	0.810	0.810	36,224,000
2024-03-18	0.770	0.820	0.700	0.820	0.820	13,624,000
2024-03-15	0.800	0.810	0.770	0.770	0.770	5,664,000
2024-03-14	0.800	0.820	0.780	0.790	0.790	5,760,000
2024-03-13	0.820	0.840	0.760	0.830	0.830	4,120,000
2024-03-12	0.830	0.850	0.820	0.820	0.820	1,384,000
2024-03-11	0.860	0.880	0.810	0.880	0.880	14,056,000
2024-03-08	0.820	0.860	0.820	0.860	0.860	32,000
2024-03-07	0.890	0.900	0.820	0.840	0.840	600,000
2024-03-06	0.900	0.930	0.860	0.870	0.870	4,336,000
2024-03-05	0.880	0.890	0.870	0.890	0.890	15,448,000
2024-03-04	0.890	0.900	0.870	0.870	0.870	16,656,000
2024-03-01	0.870	0.900	0.840	0.870	0.870	5,240,000
2024-02-29	0.830	0.960	0.820	0.900	0.900	32,216,000
2024-02-28	0.810	0.870	0.810	0.830	0.830	12,248,000
2024-02-27	0.810	0.850	0.790	0.840	0.840	5,848,000
2024-02-26	0.850	0.850	0.810	0.830	0.830	640,000
2024-02-23	0.890	0.890	0.850	0.850	0.850	5,792,000
2024-02-22	0.870	0.900	0.850	0.900	0.900	512,000
2024-02-21	0.860	0.880	0.840	0.870	0.870	2,216,000
2024-02-20	0.900	0.930	0.860	0.900	0.900	1,392,000
2024-02-19	0.910	0.970	0.890	0.920	0.920	1,936,000
2024-02-16	0.940	0.950	0.880	0.910	0.910	2,888,000

← NewerPage 11 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.