Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.860	0.950	0.860	0.940	0.940	1,224,000
2024-02-14	0.840	0.930	0.830	0.930	0.930	15,120,000
2024-02-09	0.890	0.890	0.890	0.890	0.890	0
2024-02-08	0.810	0.810	0.810	0.810	0.810	0
2024-02-07	0.810	0.810	0.760	0.810	0.810	16,808,000
2024-02-06	0.840	0.880	0.790	0.790	0.790	42,496,000
2024-02-05	0.820	0.850	0.760	0.800	0.800	23,976,000
2024-02-02	0.830	0.850	0.720	0.850	0.850	17,152,000
2024-02-01	0.880	0.880	0.820	0.870	0.870	824,000
2024-01-31	0.910	0.940	0.880	0.900	0.900	30,392,000
2024-01-30	1.020	1.020	0.890	0.910	0.910	32,200,000
2024-01-29	1.020	1.020	0.940	0.980	0.980	12,488,000
2024-01-26	1.050	1.050	1.000	1.010	1.010	28,488,000
2024-01-25	1.040	1.060	1.030	1.040	1.040	15,400,000
2024-01-24	1.050	1.090	1.000	1.040	1.040	4,584,000
2024-01-23	1.060	1.110	1.010	1.030	1.030	11,048,000
2024-01-22	1.050	1.080	0.990	1.050	1.050	7,928,000
2024-01-19	1.120	1.140	1.040	1.040	1.040	1,568,000
2024-01-18	1.120	1.160	1.090	1.130	1.130	1,768,000
2024-01-17	1.180	1.180	1.080	1.140	1.140	55,005,000
2024-01-16	1.140	1.200	1.120	1.150	1.150	26,110,000
2024-01-15	1.170	1.170	1.170	1.170	1.170	0
2024-01-12	1.130	1.180	1.100	1.170	1.170	2,464,000
2024-01-11	1.190	1.230	1.130	1.130	1.130	43,552,000
2024-01-10	1.110	1.230	1.080	1.190	1.190	10,168,000
2024-01-09	1.010	1.130	1.010	1.090	1.090	10,110,000
2024-01-08	0.970	1.050	0.950	1.000	1.000	12,800,000
2024-01-05	0.980	1.030	0.930	0.960	0.960	3,296,000
2024-01-04	1.040	1.080	0.970	1.000	1.000	16,544,000
2024-01-03	1.020	1.050	0.990	1.050	1.050	2,912,000
2024-01-02	1.020	1.090	0.980	1.000	1.000	18,160,000
2023-12-29	1.090	1.100	1.030	1.040	1.040	6,024,000
2023-12-28	1.070	1.100	1.070	1.070	1.070	9,144,000
2023-12-27	1.110	1.260	1.090	1.090	1.090	36,960,000
2023-12-22	1.110	1.150	1.070	1.140	1.140	30,448,000
2023-12-21	1.120	1.160	1.070	1.150	1.150	4,512,000
2023-12-20	1.180	1.200	1.090	1.120	1.120	4,192,000
2023-12-19	1.190	1.190	1.110	1.170	1.170	9,984,000
2023-12-18	1.050	1.190	1.020	1.170	1.170	19,200,000
2023-12-15	1.110	1.150	1.020	1.050	1.050	35,952,000
2023-12-14	1.130	1.160	1.080	1.110	1.110	1,672,000
2023-12-13	1.100	1.160	1.020	1.130	1.130	14,416,000
2023-12-12	1.200	1.200	1.110	1.110	1.110	3,376,000
2023-12-11	1.250	1.250	1.140	1.160	1.160	3,168,000
2023-12-08	1.250	1.270	1.210	1.230	1.230	4,656,000
2023-12-07	1.480	1.480	1.240	1.260	1.260	13,712,000
2023-12-06	1.380	1.500	1.340	1.480	1.480	14,872,000
2023-12-05	1.360	1.460	1.310	1.380	1.380	9,256,000
2023-12-04	1.330	1.370	1.270	1.360	1.360	7,360,000
2023-12-01	1.370	1.370	1.290	1.330	1.330	6,936,000
2023-11-30	1.310	1.410	1.200	1.400	1.400	30,136,000
2023-11-29	1.350	1.410	0.970	1.330	1.330	41,688,000
2023-11-28	1.400	1.450	1.310	1.420	1.420	4,024,000
2023-11-27	1.380	1.470	1.290	1.380	1.380	10,151,800
2023-11-24	1.250	1.370	1.200	1.340	1.340	25,272,000
2023-11-23	1.300	1.370	1.250	1.250	1.250	16,968,000
2023-11-22	1.320	1.380	1.250	1.300	1.300	14,752,000
2023-11-21	1.220	1.300	1.200	1.250	1.250	2,440,000
2023-11-20	1.250	1.300	1.100	1.280	1.280	5,344,000
2023-11-17	1.520	1.520	1.230	1.250	1.250	14,088,000

← NewerPage 12 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.