Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.340	0.370	0.340	0.370	0.370	232,000
2022-08-26	0.335	0.355	0.325	0.350	0.350	792,000
2022-08-25	0.330	0.360	0.320	0.360	0.360	248,000
2022-08-24	0.330	0.350	0.315	0.350	0.350	320,000
2022-08-23	0.340	0.350	0.340	0.350	0.350	448,000
2022-08-22	0.330	0.345	0.330	0.345	0.345	296,000
2022-08-19	0.320	0.340	0.315	0.340	0.340	792,000
2022-08-18	0.325	0.330	0.315	0.330	0.330	424,000
2022-08-17	0.315	0.335	0.315	0.335	0.335	96,000
2022-08-16	0.315	0.340	0.315	0.340	0.340	152,000
2022-08-15	0.320	0.345	0.300	0.305	0.305	8,920,000
2022-08-12	0.330	0.330	0.330	0.330	0.330	0
2022-08-11	0.345	0.345	0.330	0.330	0.330	216,000
2022-08-10	0.355	0.355	0.355	0.355	0.355	0
2022-08-09	0.360	0.360	0.345	0.355	0.355	1,152,000
2022-08-08	0.380	0.380	0.345	0.355	0.355	1,216,000
2022-08-05	0.340	0.360	0.340	0.360	0.360	2,472,000
2022-08-04	0.340	0.360	0.335	0.355	0.355	2,192,000
2022-08-03	0.335	0.380	0.335	0.360	0.360	2,184,000
2022-08-02	0.335	0.355	0.320	0.355	0.355	1,736,000
2022-08-01	0.350	0.360	0.350	0.355	0.355	1,120,000
2022-07-29	0.345	0.350	0.330	0.350	0.350	1,312,000
2022-07-28	0.330	0.345	0.310	0.345	0.345	88,000
2022-07-27	0.315	0.315	0.315	0.315	0.315	152,000
2022-07-26	0.320	0.340	0.315	0.315	0.315	608,000
2022-07-25	0.315	0.315	0.315	0.315	0.315	40,000
2022-07-22	0.350	0.350	0.330	0.330	0.330	496,000
2022-07-21	0.350	0.350	0.350	0.350	0.350	0
2022-07-20	0.330	0.355	0.330	0.350	0.350	600,000
2022-07-19	0.330	0.355	0.325	0.350	0.350	1,188,000
2022-07-18	0.335	0.360	0.260	0.360	0.360	2,536,000
2022-07-15	0.350	0.355	0.335	0.355	0.355	80,000
2022-07-14	0.320	0.360	0.320	0.360	0.360	160,000
2022-07-13	0.345	0.350	0.345	0.345	0.345	8,439,170
2022-07-12	0.365	0.395	0.345	0.345	0.345	36,440,000
2022-07-11	0.350	0.365	0.345	0.365	0.365	79,800,000
2022-07-08	0.355	0.380	0.340	0.375	0.375	18,176,000
2022-07-07	0.365	0.375	0.350	0.370	0.370	29,968,000
2022-07-06	0.365	0.385	0.360	0.385	0.385	432,000
2022-07-05	0.375	0.380	0.365	0.375	0.375	304,000
2022-07-04	0.375	0.390	0.375	0.375	0.375	160,000
2022-06-30	0.395	0.395	0.390	0.390	0.390	12,056,000
2022-06-29	0.395	0.400	0.375	0.400	0.400	12,520,000
2022-06-28	0.375	0.390	0.370	0.390	0.390	552,000
2022-06-27	0.395	0.395	0.395	0.395	0.395	0
2022-06-24	0.390	0.395	0.380	0.395	0.395	13,032,000
2022-06-23	0.385	0.395	0.385	0.395	0.395	3,920,000
2022-06-22	0.390	0.395	0.350	0.395	0.395	512,000
2022-06-21	0.390	0.400	0.390	0.400	0.400	256,000
2022-06-20	0.385	0.400	0.385	0.400	0.400	648,000
2022-06-17	0.395	0.395	0.395	0.395	0.395	0
2022-06-16	0.385	0.395	0.385	0.390	0.390	320,000
2022-06-15	0.395	0.395	0.390	0.395	0.395	1,608,000
2022-06-14	0.380	0.400	0.370	0.400	0.400	632,000
2022-06-13	0.390	0.410	0.380	0.400	0.400	376,000
2022-06-10	0.395	0.410	0.395	0.400	0.400	264,000
2022-06-09	0.400	0.400	0.385	0.400	0.400	272,000
2022-06-08	0.405	0.405	0.390	0.400	0.400	128,000
2022-06-07	0.400	0.400	0.400	0.400	0.400	0
2022-06-06	0.375	0.415	0.370	0.400	0.400	640,000

← NewerPage 18 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.