Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.890	0.890	0.730	0.790	0.790	120,024,000
2025-02-07	0.940	1.100	0.810	0.890	0.890	198,712,000
2025-02-06	0.860	0.970	0.850	0.940	0.940	85,880,000
2025-02-05	0.840	0.860	0.820	0.860	0.860	39,952,000
2025-02-04	0.800	0.870	0.780	0.820	0.820	14,944,000
2025-02-03	0.790	0.800	0.770	0.780	0.780	2,176,000
2025-01-28	0.780	0.780	0.780	0.780	0.780	0
2025-01-27	0.790	0.840	0.740	0.760	0.760	93,552,000
2025-01-24	0.850	0.850	0.710	0.780	0.780	47,104,000
2025-01-23	0.860	0.870	0.830	0.850	0.850	27,000,000
2025-01-22	0.890	0.890	0.840	0.860	0.860	33,328,000
2025-01-21	0.890	0.890	0.860	0.870	0.870	43,763,000
2025-01-20	0.810	0.910	0.810	0.880	0.880	66,288,000
2025-01-17	0.760	0.810	0.760	0.800	0.800	51,736,000
2025-01-16	0.740	0.780	0.730	0.770	0.770	26,120,000
2025-01-15	0.830	0.830	0.720	0.740	0.740	77,456,000
2025-01-14	0.740	0.840	0.540	0.810	0.810	111,592,000
2025-01-13	0.870	0.880	0.720	0.730	0.730	90,336,000
2025-01-10	0.880	0.920	0.850	0.860	0.860	104,061,000
2025-01-09	0.880	0.880	0.850	0.880	0.880	24,400,000
2025-01-08	0.860	0.890	0.850	0.870	0.870	54,144,000
2025-01-07	0.850	0.880	0.830	0.870	0.870	52,144,000
2025-01-06	0.760	0.880	0.760	0.850	0.850	130,821,495
2025-01-03	0.770	0.770	0.720	0.760	0.760	61,520,000
2025-01-02	0.800	0.800	0.740	0.770	0.770	77,328,000
2024-12-31	0.800	0.800	0.800	0.800	0.800	0
2024-12-30	0.680	0.770	0.610	0.760	0.760	261,000,000
2024-12-27	0.610	0.670	0.610	0.670	0.670	86,712,375
2024-12-24	0.620	0.620	0.620	0.620	0.620	0
2024-12-23	0.620	0.630	0.580	0.620	0.620	59,152,000
2024-12-20	0.630	0.630	0.610	0.620	0.620	42,256,000
2024-12-19	0.630	0.640	0.620	0.630	0.630	82,552,000
2024-12-18	0.630	0.650	0.620	0.630	0.630	27,208,000
2024-12-17	0.640	0.650	0.610	0.640	0.640	119,048,000
2024-12-16	0.660	0.660	0.620	0.630	0.630	23,960,000
2024-12-13	0.650	0.670	0.640	0.660	0.660	28,248,000
2024-12-12	0.640	0.670	0.630	0.650	0.650	61,560,000
2024-12-11	0.610	0.640	0.610	0.630	0.630	10,952,000
2024-12-10	0.610	0.630	0.600	0.630	0.630	34,120,000
2024-12-09	0.670	0.680	0.590	0.610	0.610	109,096,000
2024-12-06	0.670	0.690	0.640	0.670	0.670	71,192,000
2024-12-05	0.630	0.680	0.600	0.670	0.670	59,032,000
2024-12-04	0.600	0.620	0.580	0.620	0.620	71,824,000
2024-12-03	0.570	0.590	0.560	0.590	0.590	34,072,000
2024-12-02	0.550	0.580	0.540	0.570	0.570	32,496,000
2024-11-29	0.550	0.550	0.530	0.550	0.550	94,200,000
2024-11-28	0.560	0.560	0.530	0.560	0.560	98,816,000
2024-11-27	0.570	0.570	0.530	0.560	0.560	38,496,000
2024-11-26	0.600	0.600	0.560	0.570	0.570	49,138,814
2024-11-25	0.580	0.640	0.560	0.560	0.560	217,534,586
2024-11-22	0.640	0.650	0.550	0.570	0.570	110,664,000
2024-11-21	0.740	0.740	0.600	0.600	0.600	195,174,700
2024-11-20	0.710	0.810	0.670	0.750	0.750	197,664,000
2024-11-19	0.630	0.830	0.620	0.700	0.700	486,360,000
2024-11-18	0.690	0.710	0.570	0.620	0.620	217,600,000
2024-11-15	0.510	0.750	0.500	0.690	0.690	442,536,000
2024-11-14	0.500	0.550	0.475	0.510	0.510	97,112,000
2024-11-13	0.440	0.540	0.430	0.500	0.500	227,896,000
2024-11-12	0.420	0.425	0.390	0.420	0.420	40,056,000
2024-11-11	0.445	0.455	0.415	0.420	0.420	34,208,000

← NewerPage 8 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.