Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.630	1.640	1.450	1.540	1.540	13,680,000
2023-11-15	1.700	1.710	1.300	1.610	1.610	13,912,000
2023-11-14	1.450	2.100	1.410	1.630	1.630	29,455,400
2023-11-13	1.230	1.500	1.210	1.490	1.490	53,832,000
2023-11-10	1.150	1.290	1.110	1.230	1.230	63,128,000
2023-11-09	1.220	1.220	1.140	1.140	1.140	13,544,000
2023-11-08	1.180	1.260	1.090	1.210	1.210	97,984,000
2023-11-07	0.980	1.140	0.980	1.120	1.120	40,200,000
2023-11-06	0.940	1.010	0.930	0.960	0.960	44,168,000
2023-11-03	0.910	0.960	0.880	0.940	0.940	24,651,150
2023-11-02	0.920	0.960	0.860	0.880	0.880	8,304,000
2023-11-01	0.960	0.990	0.920	0.920	0.920	1,016,000
2023-10-31	1.050	1.060	0.980	0.980	0.980	5,645,000
2023-10-30	0.990	1.200	0.960	1.060	1.060	12,663,420
2023-10-27	0.960	1.050	0.960	0.990	0.990	59,246,400
2023-10-26	0.930	1.000	0.930	0.970	0.970	41,996,202
2023-10-25	0.900	0.980	0.880	0.960	0.960	18,162,400
2023-10-24	0.890	0.900	0.870	0.900	0.900	3,040,000
2023-10-20	0.900	0.910	0.870	0.910	0.910	1,960,300
2023-10-19	0.890	0.920	0.860	0.900	0.900	6,328,000
2023-10-18	0.890	0.900	0.860	0.880	0.880	7,368,000
2023-10-17	0.900	0.920	0.890	0.890	0.890	3,656,000
2023-10-16	0.880	0.890	0.810	0.890	0.890	7,558,000
2023-10-13	0.880	0.900	0.800	0.870	0.870	13,296,000
2023-10-12	0.950	0.970	0.230	0.850	0.850	52,665,000
2023-10-11	0.900	0.970	0.900	0.940	0.940	36,068,990
2023-10-10	0.890	0.920	0.890	0.890	0.890	21,821,322
2023-10-09	0.840	0.910	0.840	0.880	0.880	30,617,400
2023-10-06	0.800	0.840	0.780	0.840	0.840	2,808,000
2023-10-05	0.840	0.850	0.820	0.820	0.820	2,904,000
2023-10-04	0.880	0.880	0.850	0.850	0.850	1,088,000
2023-10-03	0.880	0.900	0.870	0.870	0.870	1,584,000
2023-09-29	0.890	0.900	0.880	0.880	0.880	1,464,000
2023-09-28	0.870	0.890	0.850	0.870	0.870	2,160,000
2023-09-27	0.880	0.900	0.860	0.870	0.870	1,272,000
2023-09-26	0.910	0.970	0.840	0.870	0.870	23,832,000
2023-09-25	0.900	0.960	0.840	0.890	0.890	12,872,000
2023-09-22	0.940	0.940	0.910	0.910	0.910	5,600,000
2023-09-21	0.880	0.950	0.880	0.920	0.920	14,114,000
2023-09-20	0.840	0.910	0.840	0.880	0.880	22,432,000
2023-09-19	0.810	0.880	0.760	0.840	0.840	15,792,000
2023-09-18	0.780	0.820	0.760	0.800	0.800	7,056,000
2023-09-15	0.800	0.810	0.780	0.800	0.800	1,552,000
2023-09-14	0.840	0.850	0.760	0.800	0.800	9,248,000
2023-09-13	0.950	0.960	0.820	0.840	0.840	17,694,079
2023-09-12	0.880	0.960	0.870	0.950	0.950	26,016,000
2023-09-11	0.900	0.940	0.840	0.900	0.900	26,824,000
2023-09-07	1.000	1.000	0.920	0.950	0.950	13,912,000
2023-09-06	0.810	1.000	0.780	1.000	1.000	59,216,000
2023-09-05	0.760	0.800	0.760	0.800	0.800	9,086,000
2023-09-04	0.710	0.760	0.660	0.750	0.750	57,864,000
2023-08-31	0.710	0.730	0.690	0.710	0.710	15,528,000
2023-08-30	0.650	0.730	0.640	0.710	0.710	23,096,000
2023-08-29	0.660	0.700	0.630	0.660	0.660	16,132,000
2023-08-28	0.690	0.700	0.660	0.670	0.670	7,704,000
2023-08-25	0.700	0.710	0.650	0.700	0.700	17,072,000
2023-08-24	0.660	0.700	0.630	0.700	0.700	8,422,000
2023-08-23	0.620	0.690	0.580	0.660	0.660	4,832,000
2023-08-22	0.680	0.680	0.485	0.600	0.600	29,736,000
2023-08-21	0.760	0.760	0.680	0.680	0.680	10,248,000

← NewerPage 13 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.