CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	57.600	58.600	57.450	58.400	50.768	1,217,474
2023-11-10	57.900	58.100	57.300	57.600	50.072	2,181,612
2023-11-09	58.250	58.650	58.000	58.200	50.594	1,144,021
2023-11-08	59.100	59.100	57.550	58.000	50.420	6,656,493
2023-11-07	59.000	59.300	58.550	58.600	50.942	2,216,574
2023-11-06	59.200	59.650	59.050	59.550	51.768	1,713,771
2023-11-03	58.800	59.300	58.250	58.950	51.246	2,649,964
2023-11-02	57.850	58.400	57.650	58.400	50.768	1,446,717
2023-11-01	57.850	57.850	57.100	57.550	50.029	960,084
2023-10-31	57.800	58.150	57.100	57.250	49.768	2,298,240
2023-10-30	57.800	57.950	57.250	57.800	50.246	1,693,732
2023-10-27	56.600	57.850	56.600	57.800	50.246	2,760,552
2023-10-26	56.400	56.850	56.000	56.600	49.203	2,067,752
2023-10-25	57.000	57.250	56.100	56.250	48.899	1,205,719
2023-10-24	56.450	56.900	56.200	56.200	48.855	1,906,847
2023-10-20	57.550	57.550	56.350	56.450	49.073	1,393,334
2023-10-19	58.200	58.200	57.000	57.050	49.594	1,160,227
2023-10-18	57.700	58.450	57.700	58.200	50.594	1,762,354
2023-10-17	58.050	58.200	57.400	58.000	50.420	1,645,131
2023-10-16	57.750	57.750	57.150	57.500	49.986	1,243,703
2023-10-13	58.150	58.150	57.250	57.300	49.812	1,568,924
2023-10-12	57.700	58.400	57.600	58.400	50.768	1,856,145
2023-10-11	56.900	57.450	56.600	57.200	49.725	2,035,945
2023-10-10	56.800	57.750	56.450	56.600	49.203	2,950,177
2023-10-09	56.600	57.300	56.500	56.750	49.334	730,011
2023-10-06	56.450	57.400	56.450	57.300	49.812	1,763,444
2023-10-05	56.100	56.600	55.800	56.450	49.073	1,761,915
2023-10-04	57.150	57.200	55.400	55.750	48.464	4,981,216
2023-10-03	57.350	57.950	56.950	57.300	49.812	3,075,673
2023-09-29	58.050	58.750	57.800	57.950	50.377	3,320,981
2023-09-28	57.700	58.350	57.600	58.050	50.464	2,020,286
2023-09-27	58.000	58.550	57.800	58.400	50.768	1,399,292
2023-09-26	58.450	58.700	57.600	58.050	50.464	1,654,169
2023-09-25	58.500	58.850	58.250	58.450	50.811	1,063,475
2023-09-22	58.000	58.750	58.000	58.700	51.029	1,128,684
2023-09-21	58.850	59.450	58.250	58.350	50.724	1,848,449
2023-09-20	58.950	59.900	58.900	59.100	51.376	1,465,814
2023-09-19	58.650	59.550	58.650	59.550	51.768	1,393,215
2023-09-18	59.400	59.400	58.550	58.650	50.985	2,522,586
2023-09-15	59.600	59.900	59.100	59.400	51.637	3,736,762
2023-09-14	59.700	59.700	58.600	59.100	51.376	2,995,762
2023-09-13	59.150	59.750	58.800	59.700	51.898	2,869,874
2023-09-12	58.850	59.400	58.600	59.150	51.420	1,532,115
2023-09-11	59.200	59.200	58.500	58.850	51.159	2,531,069
2023-09-07	59.400	59.400	59.000	59.200	51.463	1,133,557
2023-09-06	59.550	59.750	59.050	59.400	51.637	1,586,132
2023-09-05	60.150	60.150	59.550	59.750	51.942	1,484,763
2023-09-04	61.350	61.350	60.200	60.450	52.550	2,751,512
2023-08-31	61.550	61.700	61.250	61.500	52.906	2,909,358
2023-08-30	60.900	61.250	60.550	61.100	52.562	2,338,446
2023-08-29	59.950	61.300	59.700	60.900	52.389	3,880,099
2023-08-28	60.650	60.650	59.600	59.700	51.357	1,417,915
2023-08-25	59.150	59.250	58.650	58.900	50.669	1,763,593
2023-08-24	59.800	59.800	58.500	59.050	50.798	1,774,074
2023-08-23	58.450	58.600	58.000	58.450	50.282	2,045,260
2023-08-22	58.150	58.950	58.100	58.600	50.411	1,674,446
2023-08-21	58.800	59.050	58.150	58.550	50.368	2,805,979
2023-08-18	61.000	61.150	58.500	58.800	50.583	3,554,831
2023-08-17	60.200	60.700	60.050	60.600	52.131	1,608,827
2023-08-16	60.650	61.200	60.000	61.100	52.562	2,392,642

← NewerPage 13 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.