Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.470	0.480	0.465	0.470	0.470	23,632,000
2025-05-09	0.465	0.470	0.455	0.465	0.465	18,184,000
2025-05-08	0.475	0.475	0.460	0.460	0.460	73,456,000
2025-05-07	0.475	0.485	0.465	0.470	0.470	110,240,000
2025-05-06	0.465	0.480	0.465	0.470	0.470	57,024,000
2025-05-02	0.465	0.480	0.450	0.480	0.480	4,200,000
2025-04-30	0.455	0.465	0.450	0.455	0.455	60,352,000
2025-04-29	0.460	0.465	0.445	0.450	0.450	57,264,000
2025-04-28	0.465	0.470	0.450	0.460	0.460	30,456,000
2025-04-25	0.500	0.580	0.460	0.460	0.460	270,112,000
2025-04-24	0.490	0.510	0.470	0.495	0.495	166,288,000
2025-04-23	0.465	0.530	0.465	0.490	0.490	251,408,000
2025-04-22	0.430	0.475	0.430	0.465	0.465	192,128,000
2025-04-17	0.425	0.440	0.405	0.425	0.425	99,800,000
2025-04-16	0.445	0.445	0.405	0.425	0.425	93,016,000
2025-04-15	0.455	0.455	0.430	0.445	0.445	68,872,000
2025-04-14	0.480	0.485	0.450	0.455	0.455	77,880,000
2025-04-11	0.475	0.500	0.460	0.470	0.470	69,496,000
2025-04-10	0.495	0.520	0.475	0.475	0.475	104,016,000
2025-04-09	0.455	0.470	0.435	0.470	0.470	67,128,000
2025-04-08	0.475	0.510	0.430	0.470	0.470	256,648,000
2025-04-07	0.820	0.820	0.365	0.450	0.450	407,872,000
2025-04-03	0.840	0.850	0.820	0.830	0.830	24,768,000
2025-04-02	0.850	0.850	0.830	0.840	0.840	22,168,000
2025-04-01	0.870	0.870	0.830	0.840	0.840	30,448,000
2025-03-31	0.860	0.900	0.850	0.860	0.860	49,380,000
2025-03-28	0.850	0.860	0.840	0.850	0.850	35,793,274
2025-03-27	0.850	0.850	0.830	0.840	0.840	22,088,000
2025-03-26	0.850	0.860	0.840	0.850	0.850	15,504,000
2025-03-25	0.850	0.860	0.840	0.850	0.850	10,144,000
2025-03-24	0.850	0.870	0.840	0.850	0.850	18,008,000
2025-03-21	0.840	0.850	0.830	0.840	0.840	17,408,000
2025-03-20	0.840	0.850	0.830	0.840	0.840	13,888,000
2025-03-19	0.840	0.850	0.820	0.830	0.830	19,888,000
2025-03-18	0.830	0.840	0.820	0.830	0.830	34,136,000
2025-03-17	0.830	0.840	0.820	0.820	0.820	17,944,000
2025-03-14	0.840	0.850	0.800	0.830	0.830	50,544,000
2025-03-13	0.840	0.850	0.820	0.840	0.840	17,048,000
2025-03-12	0.840	0.850	0.820	0.840	0.840	21,024,000
2025-03-11	0.840	0.890	0.820	0.840	0.840	95,584,000
2025-03-10	0.830	0.830	0.810	0.830	0.830	25,056,000
2025-03-07	0.840	0.850	0.810	0.830	0.830	55,496,000
2025-03-06	0.850	0.860	0.820	0.840	0.840	43,016,000
2025-03-05	0.850	0.860	0.840	0.850	0.850	9,320,000
2025-03-04	0.850	0.850	0.840	0.850	0.850	12,344,000
2025-03-03	0.870	0.870	0.830	0.850	0.850	48,208,000
2025-02-28	0.930	0.930	0.850	0.850	0.850	69,316,262
2025-02-27	0.860	0.900	0.850	0.900	0.900	55,632,000
2025-02-26	0.870	0.880	0.850	0.860	0.860	21,152,000
2025-02-25	0.890	0.890	0.850	0.860	0.860	63,136,000
2025-02-24	0.880	0.910	0.860	0.880	0.880	58,240,000
2025-02-21	0.870	0.890	0.850	0.870	0.870	79,880,000
2025-02-20	0.870	0.890	0.850	0.870	0.870	69,488,000
2025-02-19	0.860	0.890	0.800	0.880	0.880	76,048,000
2025-02-18	0.770	0.830	0.760	0.830	0.830	82,440,000
2025-02-17	0.780	0.790	0.750	0.770	0.770	43,592,000
2025-02-14	0.780	0.790	0.760	0.780	0.780	32,472,000
2025-02-13	0.800	0.800	0.760	0.780	0.780	29,764,422
2025-02-12	0.800	0.800	0.770	0.790	0.790	21,734,320
2025-02-11	0.820	0.820	0.760	0.790	0.790	27,288,000

← NewerPage 7 of 21 · 1,234 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.