CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	56.600	56.800	56.150	56.200	46.804	2,095,699
2023-02-16	57.200	57.300	56.550	56.700	47.221	2,420,344
2023-02-15	57.700	57.950	56.800	57.100	47.554	2,271,040
2023-02-14	57.800	57.900	57.300	57.700	48.054	1,170,177
2023-02-13	57.500	57.950	57.100	57.300	47.720	1,885,972
2023-02-10	57.800	58.250	57.500	57.550	47.929	1,550,687
2023-02-09	57.950	57.950	57.400	57.750	48.095	1,688,222
2023-02-08	57.400	58.000	57.400	57.800	48.137	1,291,202
2023-02-07	58.000	58.100	57.400	57.600	47.970	2,100,111
2023-02-06	58.050	58.050	57.250	57.750	48.095	2,614,559
2023-02-03	57.850	58.300	57.800	58.200	48.470	2,455,831
2023-02-02	58.100	58.500	57.900	58.350	48.595	2,438,696
2023-02-01	58.200	58.750	57.850	58.000	48.303	4,461,288
2023-01-31	59.400	59.400	58.000	58.200	48.470	6,831,982
2023-01-30	57.800	59.750	57.800	59.000	49.136	4,749,256
2023-01-27	57.800	58.100	57.350	57.850	48.178	2,920,129
2023-01-26	58.200	58.400	57.600	57.700	48.054	3,458,263
2023-01-20	57.700	58.000	57.350	58.000	48.303	3,174,109
2023-01-19	57.350	57.800	57.200	57.650	48.012	1,874,269
2023-01-18	57.150	57.600	57.000	57.500	47.887	1,798,825
2023-01-17	57.400	57.700	57.100	57.250	47.679	1,620,906
2023-01-16	57.250	57.950	56.900	57.400	47.804	3,013,184
2023-01-13	57.700	57.800	57.050	57.200	47.637	1,741,913
2023-01-12	56.600	57.600	56.600	57.600	47.970	2,404,655
2023-01-11	57.450	57.750	56.750	56.800	47.304	3,273,705
2023-01-10	57.450	57.800	57.450	57.600	47.970	1,544,136
2023-01-09	57.900	57.900	57.050	57.200	47.637	1,527,769
2023-01-06	57.950	58.000	56.850	57.250	47.679	2,302,066
2023-01-05	57.800	57.950	57.400	57.650	48.012	1,943,367
2023-01-04	57.550	57.700	56.750	57.250	47.679	2,281,832
2023-01-03	56.950	57.200	55.500	56.950	47.429	2,015,789
2022-12-30	57.000	57.600	56.750	56.950	47.429	2,010,141
2022-12-29	56.700	56.950	56.250	56.350	46.929	1,341,181
2022-12-28	55.900	57.600	55.850	56.700	47.221	3,362,107
2022-12-23	55.800	56.200	55.450	55.550	46.263	1,375,908
2022-12-22	55.900	56.350	55.400	56.100	46.721	2,780,199
2022-12-21	55.650	55.950	55.150	55.350	46.096	1,399,976
2022-12-20	55.450	56.100	55.100	55.650	46.346	2,141,508
2022-12-19	54.600	56.000	54.600	55.900	46.554	3,893,984
2022-12-16	56.050	56.050	54.550	54.550	45.430	13,827,613
2022-12-15	57.200	57.300	56.050	56.150	46.763	3,585,593
2022-12-14	57.600	57.850	57.000	57.200	47.637	2,271,468
2022-12-13	57.000	57.200	56.600	56.900	47.387	2,145,851
2022-12-12	56.350	57.050	56.000	56.850	47.346	2,536,935
2022-12-09	55.000	56.550	55.000	56.350	46.929	4,462,834
2022-12-08	55.300	55.400	54.600	55.100	45.888	3,746,003
2022-12-07	55.950	56.700	55.450	55.450	46.180	2,962,024
2022-12-06	55.400	56.000	55.150	55.950	46.596	3,183,937
2022-12-05	55.100	55.900	54.700	55.500	46.221	3,484,321
2022-12-02	57.000	57.050	54.750	54.800	45.638	7,721,379
2022-12-01	56.600	57.700	56.350	57.500	47.362	3,113,630
2022-11-30	56.500	57.000	56.150	56.600	46.621	9,137,267
2022-11-29	56.500	56.650	56.000	56.500	46.539	3,244,414
2022-11-28	56.250	56.650	55.600	56.350	46.415	2,279,161
2022-11-25	57.300	57.650	56.200	57.050	46.992	1,582,637
2022-11-24	57.400	57.450	56.800	57.300	47.198	1,474,633
2022-11-23	57.550	58.000	56.500	56.600	46.621	2,490,590
2022-11-22	57.550	58.100	57.050	57.550	47.403	2,293,658
2022-11-21	57.000	57.350	56.200	57.350	47.239	1,307,632
2022-11-18	57.800	58.200	57.150	57.200	47.115	2,373,566

← NewerPage 16 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.