Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.285	0.290	0.285	0.285	0.285	88,000
2022-11-22	0.285	0.285	0.285	0.285	0.285	0
2022-11-21	0.285	0.290	0.285	0.290	0.290	48,000
2022-11-18	0.265	0.290	0.265	0.290	0.290	408,000
2022-11-17	0.290	0.300	0.275	0.290	0.290	528,000
2022-11-16	0.305	0.305	0.285	0.285	0.285	1,232,000
2022-11-15	0.305	0.310	0.300	0.310	0.310	584,000
2022-11-14	0.305	0.315	0.300	0.310	0.310	904,000
2022-11-11	0.300	0.330	0.285	0.330	0.330	1,704,000
2022-11-10	0.300	0.300	0.300	0.300	0.300	0
2022-11-09	0.300	0.300	0.300	0.300	0.300	0
2022-11-08	0.300	0.300	0.290	0.300	0.300	16,320,000
2022-11-07	0.300	0.305	0.295	0.300	0.300	14,760,000
2022-11-04	0.300	0.315	0.290	0.315	0.315	1,056,000
2022-11-03	0.285	0.305	0.280	0.300	0.300	1,624,000
2022-11-02	0.270	0.300	0.270	0.300	0.300	256,000
2022-11-01	0.280	0.290	0.280	0.290	0.290	176,000
2022-10-31	0.290	0.290	0.290	0.290	0.290	312,000
2022-10-28	0.295	0.310	0.285	0.295	0.295	18,416,000
2022-10-27	0.295	0.300	0.295	0.300	0.300	19,320,000
2022-10-26	0.320	0.320	0.290	0.300	0.300	400,000
2022-10-25	0.300	0.305	0.300	0.305	0.305	64,000
2022-10-24	0.300	0.300	0.285	0.300	0.300	720,000
2022-10-21	0.300	0.310	0.300	0.310	0.310	488,000
2022-10-20	0.305	0.310	0.300	0.310	0.310	296,000
2022-10-19	0.305	0.310	0.300	0.310	0.310	640,000
2022-10-18	0.300	0.310	0.300	0.310	0.310	616,000
2022-10-17	0.300	0.330	0.300	0.310	0.310	1,160,000
2022-10-14	0.300	0.310	0.300	0.310	0.310	360,000
2022-10-13	0.305	0.315	0.305	0.310	0.310	808,000
2022-10-12	0.305	0.310	0.295	0.295	0.295	416,000
2022-10-11	0.295	0.310	0.290	0.290	0.290	472,000
2022-10-10	0.305	0.320	0.260	0.315	0.315	2,616,000
2022-10-07	0.295	0.320	0.295	0.320	0.320	336,000
2022-10-06	0.285	0.285	0.285	0.285	0.285	0
2022-10-05	0.300	0.300	0.285	0.285	0.285	296,000
2022-10-03	0.290	0.300	0.280	0.300	0.300	616,000
2022-09-30	0.295	0.310	0.295	0.300	0.300	376,000
2022-09-29	0.300	0.300	0.295	0.300	0.300	720,000
2022-09-28	0.310	0.315	0.300	0.310	0.310	1,288,000
2022-09-27	0.330	0.395	0.315	0.320	0.320	2,000,000
2022-09-26	0.315	0.340	0.315	0.330	0.330	864,000
2022-09-23	0.310	0.330	0.300	0.330	0.330	416,000
2022-09-22	0.315	0.320	0.305	0.305	0.305	1,792,000
2022-09-21	0.330	0.330	0.310	0.330	0.330	1,752,000
2022-09-20	0.330	0.340	0.315	0.330	0.330	1,360,000
2022-09-19	0.320	0.330	0.310	0.325	0.325	1,424,000
2022-09-16	0.330	0.360	0.330	0.330	0.330	1,912,000
2022-09-15	0.350	0.350	0.350	0.350	0.350	0
2022-09-14	0.350	0.350	0.350	0.350	0.350	0
2022-09-13	0.335	0.360	0.335	0.360	0.360	232,000
2022-09-09	0.340	0.350	0.340	0.350	0.350	280,000
2022-09-08	0.340	0.340	0.340	0.340	0.340	0
2022-09-07	0.330	0.340	0.330	0.340	0.340	48,000
2022-09-06	0.335	0.340	0.310	0.335	0.335	1,176,000
2022-09-05	0.350	0.360	0.350	0.350	0.350	752,000
2022-09-02	0.350	0.360	0.350	0.360	0.360	352,000
2022-09-01	0.345	0.355	0.340	0.350	0.350	1,448,000
2022-08-31	0.360	0.360	0.360	0.360	0.360	8,000
2022-08-30	0.350	0.365	0.335	0.365	0.365	592,000

← NewerPage 17 of 21 · 1,235 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.