CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	64.100	65.850	64.100	65.500	58.639	3,569,913
2024-05-09	64.450	64.450	63.600	64.050	57.341	1,233,927
2024-05-08	63.900	64.650	63.500	63.750	57.073	3,185,172
2024-05-07	63.200	63.850	62.950	63.700	57.028	1,961,375
2024-05-06	62.850	63.100	62.250	63.050	56.446	1,640,290
2024-05-03	62.700	62.850	62.300	62.550	55.998	1,882,366
2024-05-02	61.900	62.750	61.850	62.450	55.909	1,452,487
2024-04-30	62.300	62.600	61.700	61.700	55.237	3,082,972
2024-04-29	62.350	63.400	62.100	62.550	55.998	2,685,566
2024-04-26	62.500	63.000	62.450	62.550	55.998	2,414,612
2024-04-25	62.150	62.900	61.800	62.650	56.088	1,825,295
2024-04-24	61.950	62.300	61.050	62.150	55.640	2,424,036
2024-04-23	61.200	62.000	61.050	61.500	55.058	1,629,217
2024-04-22	60.700	61.550	60.300	61.050	54.656	2,391,757
2024-04-19	59.900	60.050	59.250	59.700	53.447	1,590,931
2024-04-18	60.450	60.500	59.200	60.000	53.716	3,416,724
2024-04-17	60.600	60.950	60.000	60.450	54.118	2,654,589
2024-04-16	61.250	61.400	60.550	60.750	54.387	2,444,522
2024-04-15	61.500	61.550	60.750	61.400	54.969	1,928,692
2024-04-12	62.400	62.400	61.000	61.500	55.058	2,894,991
2024-04-11	61.900	62.550	61.900	62.400	55.864	2,321,653
2024-04-10	61.600	63.300	61.600	63.250	56.625	2,528,750
2024-04-09	62.150	63.350	62.000	62.050	55.551	2,341,542
2024-04-08	61.550	61.800	60.800	61.550	55.103	2,551,388
2024-04-05	62.800	62.850	60.800	61.650	55.193	3,311,762
2024-04-03	62.950	63.000	62.400	62.650	56.088	2,504,700
2024-04-02	62.550	63.950	62.550	63.000	56.401	3,065,236
2024-03-28	62.550	62.900	62.100	62.350	55.819	2,143,649
2024-03-27	63.000	63.300	62.350	62.550	55.998	2,445,876
2024-03-26	63.400	63.850	62.950	63.050	56.446	2,585,875
2024-03-25	62.900	63.200	62.550	62.950	56.357	1,856,859
2024-03-22	63.850	63.850	61.850	62.750	56.177	2,438,256
2024-03-21	62.800	63.950	62.750	63.850	57.162	2,313,691
2024-03-20	63.350	63.350	62.600	62.600	56.043	1,635,478
2024-03-19	63.850	63.900	62.700	63.200	56.580	2,301,140
2024-03-18	63.950	64.500	63.650	63.900	57.207	1,876,397
2024-03-15	63.900	64.050	63.150	63.950	57.252	5,785,350
2024-03-14	64.850	64.850	63.550	63.950	57.252	2,450,537
2024-03-13	64.200	65.050	64.050	64.850	58.058	1,845,886
2024-03-12	64.200	65.150	63.700	65.050	58.237	4,135,994
2024-03-11	63.700	64.200	63.350	63.600	56.938	1,292,221
2024-03-08	63.950	64.600	63.700	63.700	57.028	1,629,053
2024-03-07	65.550	65.850	64.850	65.250	57.332	1,944,545
2024-03-06	64.500	65.850	64.500	65.600	57.640	2,843,323
2024-03-05	65.350	65.400	64.000	64.500	56.673	2,404,479
2024-03-04	65.800	65.850	64.500	65.350	57.420	2,879,247
2024-03-01	64.850	65.600	64.700	65.250	57.332	1,978,064
2024-02-29	65.700	66.500	65.100	65.250	57.332	4,456,563
2024-02-28	67.000	67.150	66.150	66.400	58.343	3,291,877
2024-02-27	64.000	66.800	63.800	66.650	58.562	5,515,308
2024-02-26	63.550	64.250	62.800	63.850	56.102	2,786,549
2024-02-23	64.400	64.950	63.550	63.550	55.839	2,818,175
2024-02-22	64.950	64.950	63.900	64.500	56.673	2,644,149
2024-02-21	65.150	65.700	64.600	64.700	56.849	2,814,693
2024-02-20	64.100	65.100	63.900	65.100	57.201	1,623,843
2024-02-19	63.600	64.500	63.500	64.100	56.322	1,201,866
2024-02-16	63.600	64.800	63.600	64.200	56.410	2,526,671
2024-02-15	63.850	64.150	63.400	63.750	56.014	2,555,909
2024-02-14	64.650	64.650	63.600	64.450	56.629	1,338,061
2024-02-09	64.800	64.900	64.000	64.650	56.805	1,183,790

← NewerPage 11 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.