Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.400	0.420	0.385	0.400	0.400	3,752,000
2022-06-01	0.405	0.425	0.405	0.420	0.420	840,000
2022-05-31	0.430	0.430	0.390	0.420	0.420	1,168,000
2022-05-30	0.395	0.410	0.395	0.405	0.405	56,000
2022-05-27	0.420	0.435	0.410	0.410	0.410	320,000
2022-05-26	0.420	0.420	0.420	0.420	0.420	0
2022-05-25	0.410	0.430	0.400	0.420	0.420	424,000
2022-05-24	0.430	0.440	0.405	0.440	0.440	432,000
2022-05-23	0.445	0.445	0.420	0.425	0.425	224,000
2022-05-20	0.495	0.550	0.395	0.470	0.470	267,498,666
2022-05-19	0.470	0.470	0.445	0.465	0.465	640,000
2022-05-18	0.460	0.485	0.455	0.480	0.480	312,000
2022-05-17	0.490	0.520	0.470	0.470	0.470	776,000
2022-05-16	0.490	0.500	0.460	0.480	0.480	968,000
2022-05-13	0.480	0.500	0.475	0.480	0.480	2,024,000
2022-05-12	0.470	0.480	0.440	0.480	0.480	1,632,000
2022-05-11	0.465	0.475	0.445	0.475	0.475	1,272,000
2022-05-10	0.470	0.475	0.470	0.470	0.470	1,464,000
2022-05-06	0.430	0.480	0.430	0.470	0.470	2,104,000
2022-05-05	0.460	0.480	0.450	0.480	0.480	400,000
2022-05-04	0.475	0.480	0.475	0.480	0.480	640,000
2022-05-03	0.430	0.480	0.430	0.475	0.475	3,952,000
2022-04-29	0.415	0.430	0.400	0.430	0.430	912,000
2022-04-28	0.385	0.405	0.380	0.400	0.400	3,232,000
2022-04-27	0.345	0.380	0.345	0.380	0.380	2,808,000
2022-04-26	0.280	0.350	0.275	0.345	0.345	18,664,000
2022-04-25	0.290	0.290	0.280	0.280	0.280	232,000
2022-04-22	0.290	0.290	0.290	0.290	0.290	0
2022-04-21	0.290	0.290	0.290	0.290	0.290	10,704,000
2022-04-20	0.280	0.280	0.275	0.280	0.280	10,680,000
2022-04-19	0.290	0.290	0.285	0.285	0.285	152,000
2022-04-14	0.270	0.275	0.265	0.275	0.275	1,672,000
2022-04-13	0.260	0.275	0.260	0.275	0.275	648,000
2022-04-12	0.260	0.275	0.232	0.275	0.275	2,064,000
2022-04-11	0.270	0.275	0.270	0.275	0.275	840,000
2022-04-08	0.275	0.285	0.275	0.285	0.285	744,000
2022-04-07	0.280	0.290	0.280	0.280	0.280	24,000
2022-04-06	0.280	0.280	0.270	0.275	0.275	1,664,000
2022-04-04	0.270	0.285	0.270	0.280	0.280	536,000
2022-04-01	0.300	0.300	0.255	0.290	0.290	2,040,000
2022-03-31	0.285	0.285	0.285	0.285	0.285	0
2022-03-30	0.290	0.290	0.290	0.290	0.290	0
2022-03-29	0.270	0.270	0.270	0.270	0.270	0
2022-03-28	0.270	0.270	0.270	0.270	0.270	720,000
2022-03-25	0.280	0.280	0.265	0.270	0.270	864,000
2022-03-24	0.290	0.290	0.280	0.285	0.285	568,000
2022-03-23	0.285	0.295	0.285	0.285	0.285	632,000
2022-03-22	0.300	0.300	0.280	0.300	0.300	1,640,000
2022-03-21	0.285	0.300	0.285	0.300	0.300	88,000
2022-03-18	0.285	0.290	0.265	0.280	0.280	2,208,000
2022-03-17	0.295	0.335	0.270	0.295	0.295	2,504,000
2022-03-16	0.310	0.385	0.270	0.300	0.300	2,440,000
2022-03-15	0.315	0.315	0.310	0.310	0.310	24,000
2022-03-14	0.335	0.340	0.335	0.340	0.340	208,000
2022-03-11	0.335	0.335	0.335	0.335	0.335	0
2022-03-10	0.330	0.330	0.330	0.330	0.330	0
2022-03-09	0.320	0.330	0.310	0.330	0.330	2,304,000
2022-03-08	0.330	0.335	0.330	0.335	0.335	160,000
2022-03-07	0.370	0.370	0.370	0.370	0.370	0
2022-03-04	0.335	0.370	0.335	0.370	0.370	248,000

← NewerPage 19 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.