Clear Lift Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.365	0.385	0.360	0.380	0.380	3,640,000
2021-12-02	0.355	0.385	0.355	0.380	0.380	128,000
2021-12-01	0.400	0.400	0.365	0.390	0.390	78,376,000
2021-11-30	0.400	0.400	0.400	0.400	0.400	8,000
2021-11-29	0.390	0.390	0.390	0.390	0.390	8,000
2021-11-26	0.370	0.385	0.370	0.385	0.385	456,000
2021-11-25	0.375	0.385	0.365	0.385	0.385	432,000
2021-11-24	0.405	0.415	0.360	0.390	0.390	3,696,000
2021-11-23	0.380	0.415	0.340	0.410	0.410	2,592,000
2021-11-22	0.410	0.410	0.410	0.410	0.410	0
2021-11-19	0.405	0.410	0.405	0.410	0.410	416,000
2021-11-18	0.410	0.410	0.410	0.410	0.410	0
2021-11-17	0.440	0.440	0.400	0.415	0.415	1,160,000
2021-11-16	0.430	0.445	0.415	0.440	0.440	752,000
2021-11-15	0.445	0.455	0.445	0.455	0.455	144,000
2021-11-12	0.455	0.460	0.455	0.460	0.460	16,000
2021-11-11	0.420	0.460	0.420	0.460	0.460	40,000
2021-11-10	0.430	0.450	0.430	0.450	0.450	312,000
2021-11-09	0.460	0.460	0.460	0.460	0.460	104,000
2021-11-08	0.460	0.460	0.460	0.460	0.460	24,000
2021-11-05	0.500	0.500	0.425	0.460	0.460	1,504,000
2021-11-04	0.470	0.470	0.470	0.470	0.470	0
2021-11-03	0.485	0.485	0.420	0.470	0.470	1,432,000
2021-11-02	0.485	0.485	0.485	0.485	0.485	0
2021-11-01	0.485	0.495	0.450	0.495	0.495	4,888,000
2021-10-29	0.335	0.485	0.335	0.485	0.485	1,200,000
2021-10-28	0.420	0.430	0.360	0.370	0.370	568,000
2021-10-27	0.440	0.440	0.390	0.420	0.420	3,112,000
2021-10-26	0.435	0.465	0.425	0.460	0.460	1,880,000
2021-10-25	0.465	0.470	0.430	0.465	0.465	80,000
2021-10-22	0.480	0.480	0.480	0.480	0.480	0
2021-10-21	0.460	0.490	0.410	0.490	0.490	2,688,000
2021-10-20	0.495	0.495	0.470	0.495	0.495	344,000
2021-10-19	0.495	0.495	0.495	0.495	0.495	0
2021-10-18	0.490	0.500	0.475	0.485	0.485	928,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.