CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	61.300	61.850	60.250	60.650	52.174	2,083,995
2023-08-14	62.450	62.450	61.000	61.300	52.734	2,419,998
2023-08-11	62.250	62.500	61.950	62.450	53.723	2,191,799
2023-08-10	62.000	62.500	61.600	62.250	53.551	1,518,881
2023-08-09	61.700	62.300	61.500	62.000	53.336	1,973,248
2023-08-08	62.000	62.650	61.600	62.150	53.465	2,824,392
2023-08-07	61.550	63.100	61.500	62.750	53.981	1,364,720
2023-08-04	63.000	63.400	62.000	62.000	53.336	2,383,526
2023-08-03	62.250	63.000	62.000	62.600	53.852	2,003,080
2023-08-02	63.800	63.900	61.700	62.350	53.637	3,026,507
2023-08-01	63.750	63.950	63.250	63.950	55.013	2,143,284
2023-07-31	63.450	63.800	62.700	63.450	54.583	3,496,250
2023-07-28	62.450	63.600	61.900	63.500	54.626	2,743,409
2023-07-27	62.650	63.050	62.100	62.750	53.981	2,346,276
2023-07-26	61.300	62.600	61.300	62.600	53.852	3,160,629
2023-07-25	61.800	62.000	61.350	61.500	52.906	2,184,919
2023-07-24	61.400	61.850	60.700	61.400	52.820	1,792,543
2023-07-21	61.300	61.900	61.100	61.850	53.207	1,758,083
2023-07-20	61.350	61.450	60.850	61.300	52.734	1,675,095
2023-07-19	60.600	61.000	60.300	60.850	52.346	1,451,277
2023-07-18	61.000	61.600	60.300	60.900	52.389	1,441,626
2023-07-14	60.650	61.550	60.650	61.250	52.691	2,258,112
2023-07-13	60.000	61.100	59.650	61.000	52.476	2,311,424
2023-07-12	59.450	59.850	59.300	59.750	51.400	1,775,160
2023-07-11	59.000	59.500	58.100	59.450	51.142	1,833,214
2023-07-10	59.400	59.800	58.750	58.800	50.583	1,455,704
2023-07-07	59.650	59.850	58.950	59.200	50.927	1,551,324
2023-07-06	60.300	60.750	59.450	59.850	51.486	1,946,584
2023-07-05	61.000	61.300	60.250	60.300	51.873	931,040
2023-07-04	61.100	61.350	60.750	61.100	52.562	899,265
2023-07-03	61.150	61.450	60.800	61.250	52.691	2,021,092
2023-06-30	60.750	61.350	60.300	60.900	52.389	2,291,252
2023-06-29	61.050	61.500	60.300	60.850	52.346	1,810,253
2023-06-28	60.100	61.200	60.100	61.200	52.648	1,868,436
2023-06-27	60.000	60.850	60.000	60.400	51.959	2,658,012
2023-06-26	61.800	61.800	60.050	60.100	51.701	3,051,491
2023-06-23	62.000	62.000	61.100	61.550	52.949	4,007,738
2023-06-21	61.350	62.050	60.750	61.950	53.293	5,518,171
2023-06-20	58.450	61.950	58.450	61.800	53.164	10,661,684
2023-06-19	57.300	57.900	56.950	57.300	49.293	1,612,034
2023-06-16	56.300	57.500	56.300	57.300	49.293	3,773,450
2023-06-15	56.650	56.900	56.100	56.300	48.432	2,814,031
2023-06-14	57.150	57.150	56.300	56.550	48.647	2,336,947
2023-06-13	56.800	57.450	56.600	57.150	49.164	1,583,802
2023-06-12	57.000	57.200	56.500	56.900	48.948	1,039,921
2023-06-09	56.750	57.000	56.400	56.950	48.991	1,251,871
2023-06-08	56.900	57.100	56.550	56.750	48.819	1,391,302
2023-06-07	57.800	58.150	56.850	56.900	48.948	2,040,955
2023-06-06	57.300	57.650	57.100	57.250	49.250	1,506,989
2023-06-05	56.350	57.350	56.250	57.200	49.207	1,815,872
2023-06-02	56.500	56.700	56.150	56.350	48.475	3,929,667
2023-06-01	57.050	57.450	56.650	56.650	48.191	2,476,393
2023-05-31	57.100	57.500	56.950	57.050	48.532	4,512,279
2023-05-30	57.250	57.800	56.800	57.500	48.915	2,306,052
2023-05-29	57.600	58.050	57.300	57.350	48.787	1,539,172
2023-05-25	57.450	57.750	57.150	57.750	49.127	1,860,411
2023-05-24	57.250	58.200	57.150	57.800	49.170	2,197,484
2023-05-23	58.900	59.000	57.100	57.250	48.702	3,523,040
2023-05-22	58.950	59.200	58.400	58.900	50.105	1,801,045
2023-05-19	59.100	59.300	58.850	58.950	50.148	1,570,087

← NewerPage 14 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.