CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	67.500	69.500	67.500	69.250	62.623	4,772,748
2024-08-06	69.300	69.700	67.100	67.450	60.996	3,034,027
2024-08-05	68.000	68.800	67.200	68.300	61.764	4,277,877
2024-08-02	68.800	68.950	68.100	68.550	61.990	4,538,223
2024-08-01	67.000	69.450	66.900	69.150	62.533	7,262,638
2024-07-31	67.300	67.400	66.700	67.050	60.634	3,350,409
2024-07-30	66.900	67.200	66.400	66.600	60.227	4,186,588
2024-07-29	65.400	67.300	65.400	66.850	60.453	4,763,891
2024-07-26	66.350	66.500	65.700	65.850	59.549	2,699,673
2024-07-25	65.500	66.000	64.800	65.950	59.639	3,966,106
2024-07-24	65.550	65.700	65.100	65.500	59.232	1,293,561
2024-07-23	65.750	66.000	65.350	65.550	59.277	2,155,356
2024-07-22	65.400	65.800	64.600	65.750	59.458	1,666,876
2024-07-19	65.500	65.750	64.600	64.950	58.735	2,133,496
2024-07-18	65.000	65.700	64.800	65.500	59.232	2,748,403
2024-07-17	64.500	65.250	64.450	65.000	58.780	1,735,474
2024-07-16	64.500	64.950	64.200	64.750	58.554	1,600,968
2024-07-15	65.500	65.500	64.450	64.850	58.644	2,103,633
2024-07-12	64.800	65.800	64.800	65.700	59.413	4,970,499
2024-07-11	63.650	64.700	63.600	64.500	58.328	2,886,873
2024-07-10	62.650	63.650	62.650	63.200	57.152	2,084,849
2024-07-09	62.600	63.350	62.300	62.650	56.655	1,901,076
2024-07-08	63.000	63.100	62.150	62.750	56.745	3,057,245
2024-07-05	63.750	64.100	63.150	63.150	57.107	1,428,704
2024-07-04	64.450	64.800	63.600	63.950	57.831	956,244
2024-07-03	63.700	64.400	63.650	64.150	58.011	2,230,316
2024-07-02	63.850	64.600	63.150	63.700	57.604	2,852,720
2024-06-28	62.800	63.550	62.200	63.100	57.062	3,423,453
2024-06-27	62.550	63.200	62.100	62.150	56.203	3,212,403
2024-06-26	61.850	63.750	61.800	63.250	57.198	4,884,206
2024-06-25	63.300	63.650	61.600	61.850	55.931	9,751,716
2024-06-24	63.350	63.650	62.850	63.300	57.243	1,992,744
2024-06-21	64.500	64.750	63.200	63.350	57.288	6,864,322
2024-06-20	64.700	65.500	64.600	64.800	58.599	1,549,848
2024-06-19	64.950	65.450	64.550	65.200	58.961	2,090,911
2024-06-18	64.250	64.750	63.550	64.450	58.283	3,176,182
2024-06-17	64.850	65.000	63.700	63.900	57.785	4,076,126
2024-06-14	65.850	66.250	65.400	65.400	59.142	3,153,018
2024-06-13	65.400	66.400	65.400	66.250	59.910	4,884,524
2024-06-12	65.300	65.700	63.700	64.950	58.735	5,488,257
2024-06-11	65.600	66.250	64.950	65.900	59.594	8,837,568
2024-06-07	65.050	65.800	64.700	65.600	59.323	4,128,580
2024-06-06	63.900	65.150	63.900	64.800	58.599	2,633,115
2024-06-05	64.800	65.100	63.800	63.900	57.785	2,758,381
2024-06-04	63.650	64.800	63.450	64.450	58.283	3,317,601
2024-06-03	62.500	63.850	62.500	63.050	57.017	3,026,412
2024-05-31	62.850	63.400	61.850	61.850	55.931	5,161,242
2024-05-30	65.150	65.150	62.600	62.950	56.357	5,120,498
2024-05-29	65.800	66.200	64.300	64.650	57.878	3,390,860
2024-05-28	66.050	66.500	65.700	66.100	59.177	1,963,973
2024-05-27	65.150	66.450	64.800	66.050	59.132	812,233
2024-05-24	66.400	66.500	64.900	65.150	58.326	1,937,252
2024-05-23	66.050	66.700	65.650	66.400	59.445	1,272,563
2024-05-22	66.000	66.950	66.000	66.500	59.535	1,089,530
2024-05-21	66.000	66.550	65.800	66.250	59.311	1,509,977
2024-05-20	66.300	67.000	66.000	66.550	59.579	2,102,925
2024-05-17	66.900	67.250	65.650	66.300	59.356	2,253,335
2024-05-16	66.500	66.800	65.800	66.750	59.758	2,528,452
2024-05-14	66.100	66.200	65.750	66.000	59.087	2,175,584
2024-05-13	65.450	65.950	64.950	65.900	58.998	2,349,620

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.6300 HKD
2026-06-02	0.6300 HKD
2026-03-11	1.3100 HKD
2025-12-02	0.6300 HKD
2025-09-02	0.6300 HKD
2025-06-02	0.6300 HKD
2025-03-07	1.2600 HKD
2024-12-02	0.6300 HKD
2024-09-02	0.6300 HKD
2024-05-31	0.6300 HKD
2024-03-08	1.2100 HKD
2023-12-04	0.6300 HKD
2023-09-04	0.6300 HKD
2023-06-02	0.6300 HKD
2023-03-10	1.2100 HKD
2022-12-02	0.6300 HKD
2022-09-01	0.6300 HKD
2022-06-01	0.6300 HKD
2022-03-11	1.2100 HKD
2021-12-02	0.6300 HKD
2021-09-02	0.6300 HKD
2021-06-01	0.6300 HKD
2021-03-05	1.2100 HKD
2020-12-02	0.6300 HKD
2020-09-02	0.6300 HKD
2020-06-02	0.6300 HKD
2020-03-06	1.1900 HKD
2019-12-02	0.6300 HKD
2019-09-02	0.6300 HKD
2019-05-31	0.6300 HKD
2019-03-08	1.1900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.