Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.760	0.760	0.680	0.680	0.680	10,248,000
2023-08-18	0.780	0.810	0.740	0.770	0.770	99,800,000
2023-08-17	0.730	0.790	0.720	0.790	0.790	49,952,000
2023-08-16	0.730	0.750	0.650	0.730	0.730	84,512,000
2023-08-15	0.630	0.730	0.620	0.730	0.730	26,256,000
2023-08-14	0.630	0.680	0.600	0.640	0.640	57,624,000
2023-08-11	0.590	0.630	0.590	0.600	0.600	75,764,000
2023-08-10	0.540	0.590	0.530	0.580	0.580	21,496,000
2023-08-09	0.540	0.570	0.520	0.540	0.540	78,952,000
2023-08-08	0.530	0.550	0.510	0.540	0.540	7,880,000
2023-08-07	0.530	0.550	0.520	0.530	0.530	9,304,000
2023-08-04	0.530	0.540	0.490	0.530	0.530	30,144,000
2023-08-03	0.495	0.520	0.470	0.520	0.520	6,424,000
2023-08-02	0.470	0.500	0.415	0.500	0.500	43,269,000
2023-08-01	0.470	0.485	0.420	0.470	0.470	33,240,000
2023-07-31	0.500	0.510	0.410	0.465	0.465	41,832,000
2023-07-28	0.435	0.435	0.400	0.435	0.435	2,080,000
2023-07-27	0.420	0.445	0.420	0.435	0.435	3,016,000
2023-07-26	0.410	0.435	0.365	0.420	0.420	3,760,000
2023-07-25	0.450	0.450	0.420	0.440	0.440	2,552,000
2023-07-24	0.420	0.445	0.410	0.445	0.445	4,288,000
2023-07-21	0.405	0.430	0.405	0.410	0.410	2,256,000
2023-07-20	0.410	0.420	0.385	0.410	0.410	6,432,000
2023-07-19	0.330	0.420	0.330	0.420	0.420	209,504,000
2023-07-18	0.335	0.380	0.330	0.340	0.340	4,872,000
2023-07-14	0.370	0.420	0.330	0.330	0.330	7,928,000
2023-07-13	0.325	0.350	0.325	0.350	0.350	112,000
2023-07-12	0.335	0.355	0.325	0.325	0.325	1,600,000
2023-07-11	0.355	0.355	0.325	0.340	0.340	16,736,000
2023-07-10	0.385	0.430	0.345	0.345	0.345	3,384,000
2023-07-07	0.260	0.445	0.255	0.370	0.370	20,076,000
2023-07-06	0.260	0.265	0.255	0.260	0.260	656,000
2023-07-05	0.270	0.280	0.265	0.270	0.270	13,736,000
2023-07-04	0.280	0.290	0.260	0.280	0.280	4,536,000
2023-07-03	0.305	0.305	0.245	0.280	0.280	63,840,000
2023-06-30	0.315	0.315	0.315	0.315	0.315	232,000
2023-06-29	0.300	0.315	0.300	0.315	0.315	53,360,000
2023-06-28	0.300	0.300	0.300	0.300	0.300	0
2023-06-27	0.280	0.295	0.265	0.290	0.290	3,928,000
2023-06-26	0.260	0.300	0.260	0.290	0.290	3,192,000
2023-06-23	0.360	0.360	0.230	0.260	0.260	9,128,000
2023-06-21	0.365	0.415	0.355	0.360	0.360	2,592,000
2023-06-20	0.370	0.385	0.365	0.385	0.385	248,000
2023-06-19	0.405	0.405	0.370	0.370	0.370	1,000,000
2023-06-16	0.395	0.405	0.360	0.405	0.405	1,172,000
2023-06-15	0.440	0.445	0.380	0.395	0.395	1,736,000
2023-06-14	0.420	0.460	0.415	0.435	0.435	10,432,000
2023-06-13	0.420	0.465	0.400	0.420	0.420	71,200,000
2023-06-12	0.420	0.420	0.420	0.420	0.420	0
2023-06-09	0.400	0.430	0.390	0.425	0.425	256,000
2023-06-08	0.405	0.420	0.390	0.400	0.400	2,572,000
2023-06-07	0.400	0.405	0.385	0.405	0.405	1,192,000
2023-06-06	0.390	0.415	0.350	0.400	0.400	2,136,000
2023-06-05	0.410	0.440	0.410	0.420	0.420	1,960,000
2023-06-02	0.415	0.430	0.395	0.415	0.415	224,000
2023-06-01	0.430	0.480	0.400	0.415	0.415	5,320,000
2023-05-31	0.360	0.440	0.350	0.400	0.400	1,144,000
2023-05-30	0.420	0.420	0.390	0.390	0.390	396,000
2023-05-29	0.410	0.450	0.385	0.430	0.430	3,728,000
2023-05-25	0.405	0.480	0.380	0.450	0.450	12,440,000

← NewerPage 14 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.