CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	66.350	66.550	65.000	65.250	57.332	2,874,056
2024-02-07	67.050	67.050	65.700	66.150	58.123	3,273,993
2024-02-06	64.550	67.350	63.200	67.350	59.178	11,819,873
2024-02-05	63.700	64.600	63.150	64.200	56.410	1,854,482
2024-02-02	63.500	64.600	63.300	64.300	56.498	3,333,762
2024-02-01	62.000	63.250	61.900	63.050	55.399	2,594,643
2024-01-31	61.550	62.550	61.300	62.150	54.609	4,864,058
2024-01-30	62.000	62.150	61.000	61.500	54.037	3,506,201
2024-01-29	61.550	62.450	61.550	62.200	54.652	4,022,680
2024-01-26	61.700	61.850	61.200	61.450	53.993	1,977,086
2024-01-25	60.900	62.050	60.650	61.950	54.433	2,186,862
2024-01-24	60.050	61.000	59.400	60.900	53.510	2,041,925
2024-01-23	60.200	60.450	59.500	60.050	52.763	2,359,800
2024-01-22	60.250	60.550	59.200	59.950	52.675	1,945,052
2024-01-19	61.400	62.100	60.200	60.700	53.334	1,566,043
2024-01-18	60.600	61.600	60.200	61.400	53.950	2,485,710
2024-01-17	62.750	62.750	60.250	60.600	53.247	3,221,070
2024-01-16	62.850	63.600	62.700	62.900	55.268	2,067,771
2024-01-15	63.150	63.450	62.850	63.200	55.531	912,232
2024-01-12	63.000	63.200	62.650	63.200	55.531	1,217,589
2024-01-11	62.800	63.550	62.500	63.150	55.487	1,933,941
2024-01-10	63.400	63.400	62.600	62.800	55.180	1,147,266
2024-01-09	63.450	63.800	63.150	63.400	55.707	1,370,152
2024-01-08	64.000	64.100	62.850	63.150	55.487	1,415,368
2024-01-05	63.500	63.900	63.050	63.850	56.102	1,162,471
2024-01-04	63.600	63.950	63.150	63.950	56.190	1,393,342
2024-01-03	63.000	63.950	62.600	63.700	55.970	1,860,537
2024-01-02	64.800	64.800	63.350	63.900	56.146	1,485,688
2023-12-29	64.450	64.600	63.950	64.450	56.629	2,164,540
2023-12-28	64.250	64.600	63.900	64.450	56.629	2,495,738
2023-12-27	63.450	64.000	62.350	64.000	56.234	1,538,503
2023-12-22	63.650	63.900	63.000	63.300	55.619	1,569,327
2023-12-21	62.300	63.350	62.100	63.350	55.663	1,119,829
2023-12-20	63.900	63.900	62.600	62.950	55.311	1,865,021
2023-12-19	63.500	63.600	63.050	63.300	55.619	1,299,537
2023-12-18	63.150	63.600	62.750	63.500	55.795	2,177,398
2023-12-15	63.600	64.150	63.000	63.600	55.883	6,163,182
2023-12-14	61.550	63.600	61.500	63.450	55.751	4,922,802
2023-12-13	61.350	61.600	61.050	61.150	53.730	1,499,017
2023-12-12	61.500	61.850	60.700	61.450	53.993	2,180,388
2023-12-11	60.700	61.150	59.850	60.800	53.422	1,623,298
2023-12-08	61.050	61.500	60.550	61.200	53.774	3,062,106
2023-12-07	59.650	60.800	59.000	60.750	53.378	2,714,383
2023-12-06	59.150	59.850	58.850	59.500	52.280	1,724,854
2023-12-05	59.200	59.750	58.800	59.000	51.841	1,350,803
2023-12-04	60.150	60.400	58.950	59.200	52.016	4,607,311
2023-12-01	60.750	60.850	59.100	59.250	51.507	5,442,427
2023-11-30	60.500	60.900	60.150	60.750	52.811	7,346,978
2023-11-29	60.100	60.750	59.900	60.400	52.507	3,078,394
2023-11-28	61.000	61.150	60.100	60.250	52.376	1,991,794
2023-11-27	61.000	61.000	60.400	60.700	52.767	2,084,505
2023-11-24	60.900	61.400	60.800	61.000	53.028	992,643
2023-11-23	60.300	61.550	60.300	61.450	53.419	2,092,916
2023-11-22	60.400	61.000	60.250	60.800	52.854	1,265,578
2023-11-21	61.000	61.400	60.300	60.400	52.507	2,467,411
2023-11-20	59.550	60.750	59.550	60.750	52.811	2,483,988
2023-11-17	59.900	60.000	59.500	59.550	51.768	1,435,159
2023-11-16	59.750	60.050	59.500	59.900	52.072	1,594,539
2023-11-15	59.200	60.350	58.500	60.100	52.246	3,030,878
2023-11-14	58.150	58.900	58.150	58.500	50.855	1,156,990

← NewerPage 12 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.