Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.213	0.215	0.202	0.203	0.203	1,146,128,000
2025-08-04	0.214	0.217	0.210	0.216	0.216	307,288,000
2025-08-01	0.210	0.219	0.206	0.214	0.214	598,328,000
2025-07-31	0.219	0.220	0.209	0.209	0.209	452,768,000
2025-07-30	0.225	0.228	0.215	0.217	0.217	835,313,592
2025-07-29	0.208	0.236	0.203	0.222	0.222	3,312,248,000
2025-07-28	0.214	0.216	0.203	0.209	0.209	463,280,000
2025-07-25	0.221	0.223	0.212	0.214	0.214	534,272,000
2025-07-24	0.225	0.228	0.220	0.221	0.221	608,056,000
2025-07-23	0.222	0.229	0.216	0.223	0.223	1,283,496,000
2025-07-22	0.215	0.231	0.212	0.221	0.221	2,312,816,000
2025-07-21	0.220	0.230	0.198	0.213	0.213	3,909,136,000
2025-07-18	0.194	0.241	0.182	0.228	0.228	12,903,848,000
2025-07-17	0.217	0.221	0.193	0.194	0.194	2,460,712,000
2025-07-16	0.231	0.233	0.209	0.213	0.213	2,400,912,000
2025-07-15	0.237	0.280	0.223	0.232	0.232	3,985,435,200
2025-07-14	0.365	0.375	0.232	0.242	0.242	5,483,036,000
2025-07-11	0.380	0.380	0.360	0.360	0.360	615,072,000
2025-07-10	0.375	0.390	0.365	0.375	0.375	1,067,296,000
2025-07-09	0.395	0.395	0.370	0.375	0.375	360,176,000
2025-07-08	0.415	0.420	0.390	0.395	0.395	350,440,000
2025-07-07	0.405	0.420	0.390	0.400	0.400	233,776,000
2025-07-04	0.395	0.395	0.385	0.395	0.395	112,616,000
2025-07-03	0.405	0.405	0.390	0.395	0.395	147,984,000
2025-07-02	0.405	0.410	0.390	0.400	0.400	355,656,000
2025-06-30	0.410	0.465	0.390	0.400	0.400	678,288,000
2025-06-27	0.395	0.510	0.395	0.400	0.400	1,844,062,666
2025-06-26	0.405	0.405	0.385	0.395	0.395	80,088,000
2025-06-25	0.410	0.410	0.390	0.405	0.405	96,368,000
2025-06-24	0.415	0.415	0.400	0.405	0.405	46,208,000
2025-06-23	0.410	0.415	0.400	0.415	0.415	21,256,000
2025-06-20	0.415	0.420	0.405	0.415	0.415	31,224,000
2025-06-19	0.425	0.430	0.415	0.415	0.415	105,328,000
2025-06-18	0.420	0.450	0.415	0.420	0.420	188,212,800
2025-06-17	0.420	0.430	0.410	0.420	0.420	36,712,000
2025-06-16	0.430	0.445	0.415	0.420	0.420	62,336,000
2025-06-13	0.440	0.440	0.425	0.435	0.435	22,224,000
2025-06-12	0.440	0.440	0.420	0.440	0.440	40,952,000
2025-06-11	0.440	0.445	0.435	0.440	0.440	10,280,000
2025-06-10	0.445	0.450	0.435	0.440	0.440	25,256,000
2025-06-09	0.440	0.455	0.440	0.450	0.450	33,776,000
2025-06-06	0.425	0.445	0.415	0.440	0.440	33,888,000
2025-06-05	0.415	0.435	0.400	0.420	0.420	65,816,000
2025-06-04	0.415	0.420	0.405	0.410	0.410	43,792,000
2025-06-03	0.410	0.420	0.400	0.410	0.410	31,952,000
2025-06-02	0.395	0.475	0.385	0.425	0.425	117,120,000
2025-05-30	0.410	0.420	0.390	0.395	0.395	215,456,000
2025-05-29	0.420	0.420	0.410	0.415	0.415	24,904,000
2025-05-28	0.430	0.430	0.410	0.420	0.420	36,944,000
2025-05-27	0.430	0.435	0.425	0.425	0.425	14,712,000
2025-05-26	0.425	0.430	0.420	0.430	0.430	53,016,000
2025-05-23	0.425	0.430	0.425	0.425	0.425	16,696,000
2025-05-22	0.440	0.445	0.430	0.430	0.430	16,792,000
2025-05-21	0.435	0.445	0.425	0.440	0.440	110,680,000
2025-05-20	0.440	0.440	0.430	0.430	0.430	52,464,000
2025-05-19	0.430	0.445	0.430	0.440	0.440	13,184,000
2025-05-16	0.445	0.450	0.425	0.430	0.430	85,728,000
2025-05-15	0.460	0.465	0.445	0.445	0.445	51,360,000
2025-05-14	0.475	0.485	0.460	0.460	0.460	60,296,000
2025-05-13	0.475	0.490	0.465	0.475	0.475	113,680,000

← NewerPage 6 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.