Clear Lift Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.395	0.520	0.395	0.435	0.435	186,096,000
2024-11-07	0.375	0.420	0.370	0.390	0.390	34,888,000
2024-11-06	0.390	0.395	0.365	0.380	0.380	33,590,700
2024-11-05	0.390	0.400	0.385	0.390	0.390	18,224,000
2024-11-04	0.395	0.400	0.385	0.385	0.385	11,536,000
2024-11-01	0.400	0.405	0.385	0.405	0.405	12,384,000
2024-10-31	0.405	0.415	0.390	0.400	0.400	22,024,000
2024-10-30	0.410	0.410	0.395	0.405	0.405	9,720,000
2024-10-29	0.410	0.415	0.405	0.410	0.410	8,928,000
2024-10-28	0.410	0.420	0.400	0.405	0.405	18,872,000
2024-10-25	0.410	0.415	0.400	0.410	0.410	13,928,000
2024-10-24	0.420	0.440	0.400	0.415	0.415	20,984,000
2024-10-23	0.425	0.435	0.410	0.425	0.425	125,504,000
2024-10-22	0.410	0.430	0.410	0.425	0.425	25,704,000
2024-10-21	0.450	0.450	0.400	0.405	0.405	20,488,000
2024-10-18	0.395	0.420	0.395	0.415	0.415	26,240,000
2024-10-17	0.385	0.395	0.375	0.390	0.390	38,848,000
2024-10-16	0.380	0.395	0.380	0.385	0.385	38,992,000
2024-10-15	0.420	0.420	0.385	0.390	0.390	26,360,000
2024-10-14	0.465	0.465	0.395	0.420	0.420	61,640,000
2024-10-10	0.490	0.490	0.445	0.455	0.455	78,912,000
2024-10-09	0.480	0.640	0.460	0.475	0.475	341,008,000
2024-10-08	0.520	0.550	0.465	0.470	0.470	55,536,000
2024-10-07	0.530	0.540	0.470	0.500	0.500	43,760,000
2024-10-04	0.500	0.600	0.480	0.530	0.530	145,240,000
2024-10-03	0.520	0.520	0.450	0.510	0.510	31,296,000
2024-10-02	0.510	0.550	0.480	0.530	0.530	44,016,000
2024-09-30	0.480	0.530	0.470	0.490	0.490	67,120,000
2024-09-27	0.455	0.495	0.435	0.450	0.450	34,656,000
2024-09-26	0.380	0.475	0.375	0.435	0.435	37,369,175
2024-09-25	0.365	0.390	0.365	0.380	0.380	7,960,000
2024-09-24	0.370	0.380	0.360	0.365	0.365	4,344,000
2024-09-23	0.390	0.390	0.365	0.370	0.370	5,352,000
2024-09-20	0.375	0.410	0.370	0.395	0.395	8,008,000
2024-09-19	0.365	0.375	0.355	0.370	0.370	6,688,000
2024-09-17	0.405	0.440	0.340	0.355	0.355	15,464,000
2024-09-16	0.390	0.430	0.390	0.400	0.400	3,688,000
2024-09-13	0.405	0.410	0.370	0.390	0.390	16,296,000
2024-09-12	0.390	0.410	0.380	0.395	0.395	21,768,000
2024-09-11	0.365	0.410	0.365	0.390	0.390	15,496,000
2024-09-10	0.440	0.500	0.370	0.375	0.375	33,912,000
2024-09-09	0.500	0.520	0.400	0.410	0.410	23,312,000
2024-09-05	0.435	0.530	0.435	0.500	0.500	9,296,000
2024-09-04	0.425	0.445	0.395	0.435	0.435	7,824,000
2024-09-03	0.390	0.450	0.390	0.420	0.420	9,560,000
2024-09-02	0.465	0.465	0.340	0.400	0.400	40,528,000
2024-08-30	0.455	0.600	0.445	0.465	0.465	68,480,000
2024-08-29	0.470	0.475	0.420	0.445	0.445	17,208,000
2024-08-28	0.470	0.490	0.465	0.475	0.475	19,528,254
2024-08-27	0.480	0.520	0.450	0.470	0.470	13,640,000
2024-08-26	0.490	0.495	0.460	0.485	0.485	9,976,000
2024-08-23	0.490	0.530	0.475	0.480	0.480	7,840,000
2024-08-22	0.495	0.520	0.475	0.495	0.495	3,888,000
2024-08-21	0.600	0.620	0.465	0.500	0.500	22,976,000
2024-08-20	0.630	0.660	0.570	0.600	0.600	15,680,000
2024-08-19	0.610	0.710	0.610	0.640	0.640	12,976,000
2024-08-16	0.540	0.710	0.520	0.610	0.610	25,176,000
2024-08-15	0.730	0.760	0.385	0.520	0.520	45,888,000
2024-08-14	0.840	0.860	0.730	0.740	0.740	14,872,000
2024-08-13	0.840	0.860	0.810	0.850	0.850	9,248,000

← NewerPage 9 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.