CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	60.150	60.150	58.700	59.100	50.276	2,111,741
2023-05-17	60.500	61.100	59.550	59.600	50.701	2,367,890
2023-05-16	61.200	61.200	60.500	60.800	51.722	1,363,160
2023-05-15	60.250	61.050	60.000	60.950	51.849	1,403,895
2023-05-12	61.500	61.700	60.050	60.250	51.254	1,644,686
2023-05-11	60.200	61.600	60.200	61.500	52.317	2,519,897
2023-05-10	60.550	60.700	60.250	60.350	51.339	1,392,945
2023-05-09	60.800	61.400	60.650	60.700	51.637	2,947,644
2023-05-08	59.400	60.700	59.400	60.700	51.637	2,470,859
2023-05-05	58.800	59.450	58.750	59.350	50.488	1,924,781
2023-05-04	58.400	58.900	58.300	58.800	50.020	1,414,649
2023-05-03	58.000	58.650	58.000	58.400	49.680	1,062,355
2023-05-02	58.500	58.900	57.950	58.450	49.723	1,582,068
2023-04-28	58.100	58.500	57.700	58.400	49.680	2,102,462
2023-04-27	57.950	58.300	57.750	58.150	49.467	1,471,956
2023-04-26	57.550	58.200	57.550	57.950	49.297	1,413,511
2023-04-25	58.000	58.300	57.200	57.550	48.957	1,292,242
2023-04-24	57.650	58.000	57.450	58.000	49.340	1,217,299
2023-04-21	57.800	58.450	57.450	57.650	49.042	2,056,072
2023-04-20	57.600	57.750	57.000	57.450	48.872	1,370,691
2023-04-19	58.050	58.100	57.550	57.600	49.000	1,213,697
2023-04-18	57.900	58.100	57.500	58.100	49.425	1,089,982
2023-04-17	57.900	58.250	57.350	57.950	49.297	2,161,332
2023-04-14	57.800	57.900	57.500	57.900	49.255	943,627
2023-04-13	57.450	57.900	57.200	57.800	49.170	1,017,005
2023-04-12	57.700	57.900	57.400	57.850	49.212	1,514,644
2023-04-11	57.950	57.950	57.050	57.550	48.957	1,506,220
2023-04-06	57.000	57.750	56.600	57.050	48.532	1,523,458
2023-04-04	56.900	57.200	56.550	57.050	48.532	1,576,527
2023-04-03	56.700	57.150	56.300	56.700	48.234	1,943,200
2023-03-31	56.800	57.100	56.600	56.700	48.234	1,778,598
2023-03-30	56.650	57.000	56.400	56.800	48.319	1,412,347
2023-03-29	56.400	56.900	56.200	56.650	48.191	1,429,069
2023-03-28	56.000	56.600	55.550	56.400	47.979	1,460,403
2023-03-27	56.100	56.800	56.000	56.000	47.639	2,149,658
2023-03-24	56.750	57.250	56.350	56.400	47.979	1,752,965
2023-03-23	56.900	57.000	56.350	57.000	48.489	1,504,084
2023-03-22	56.600	57.400	56.600	56.650	48.191	1,882,321
2023-03-21	57.400	57.750	56.650	56.800	48.319	1,766,614
2023-03-20	57.250	57.550	56.750	57.250	48.702	1,955,797
2023-03-17	57.800	58.400	57.200	57.400	48.829	7,133,574
2023-03-16	57.250	57.350	56.550	57.350	48.787	2,612,898
2023-03-15	57.100	57.400	56.550	57.200	48.659	1,797,454
2023-03-14	55.950	58.250	55.900	57.100	48.574	3,870,481
2023-03-13	55.450	56.100	54.800	55.950	47.596	2,644,646
2023-03-10	56.050	56.100	55.550	55.650	47.341	3,034,378
2023-03-09	57.450	57.900	57.300	57.600	47.970	2,479,934
2023-03-08	58.100	58.200	57.150	57.750	48.095	3,121,775
2023-03-07	57.950	58.900	57.800	58.300	48.553	3,743,299
2023-03-06	56.700	58.100	56.700	57.900	48.220	3,683,877
2023-03-03	56.650	57.150	56.300	56.800	47.304	2,980,306
2023-03-02	56.350	56.850	55.950	56.650	47.179	2,258,060
2023-03-01	55.550	56.450	55.400	56.450	47.013	3,497,730
2023-02-28	55.700	56.500	55.500	55.550	46.263	4,968,828
2023-02-27	56.800	56.800	55.500	55.700	46.388	3,504,892
2023-02-24	56.100	56.650	55.900	56.500	47.054	1,813,048
2023-02-23	56.500	56.850	56.100	56.150	46.763	1,821,702
2023-02-22	57.000	57.300	56.500	56.500	47.054	2,029,377
2023-02-21	56.500	57.150	56.300	57.000	47.471	1,313,258
2023-02-20	56.100	56.800	56.000	56.350	46.929	1,468,141

← NewerPage 15 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.