CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	57.800	58.200	57.150	57.200	47.115	2,373,566
2022-11-17	58.100	58.650	57.450	58.250	47.980	2,338,281
2022-11-16	57.650	58.800	56.900	58.100	47.857	2,805,833
2022-11-15	57.300	57.700	56.900	57.650	47.486	2,248,769
2022-11-14	56.300	57.550	56.250	57.150	47.074	3,365,392
2022-11-11	55.250	56.250	54.900	55.850	46.003	4,495,762
2022-11-10	54.850	54.900	53.800	54.250	44.685	1,841,363
2022-11-09	55.600	56.400	54.650	54.850	45.180	2,478,036
2022-11-08	54.500	55.750	54.500	55.600	45.797	2,192,777
2022-11-07	54.150	55.350	53.700	54.750	45.097	1,965,096
2022-11-04	53.300	54.950	53.300	54.300	44.727	2,762,385
2022-11-03	54.400	55.000	53.150	53.300	43.903	3,112,357
2022-11-02	53.600	55.750	52.850	55.550	45.756	4,999,390
2022-11-01	53.300	54.000	53.050	53.750	44.273	2,440,874
2022-10-31	53.400	54.300	52.600	52.700	43.409	2,852,074
2022-10-28	53.050	53.950	52.700	53.400	43.985	2,833,663
2022-10-27	53.100	53.500	52.000	52.900	43.573	2,508,019
2022-10-26	52.100	53.350	51.850	53.050	43.697	2,752,387
2022-10-25	52.500	52.950	51.450	51.850	42.708	4,100,043
2022-10-24	51.800	52.900	51.800	52.500	43.244	4,916,423
2022-10-21	53.500	53.500	51.550	51.800	42.667	3,703,603
2022-10-20	53.800	53.900	53.000	53.300	43.903	2,907,281
2022-10-19	53.400	54.950	53.400	54.200	44.644	7,777,400
2022-10-18	54.250	54.750	53.200	53.500	44.068	4,689,172
2022-10-17	54.500	54.700	53.900	54.200	44.644	2,257,980
2022-10-14	55.150	55.750	54.200	54.200	44.644	5,038,569
2022-10-13	55.450	55.450	54.050	55.000	45.303	4,122,628
2022-10-12	57.100	57.200	54.900	54.900	45.221	4,961,470
2022-10-11	57.000	57.650	56.800	57.250	47.156	2,942,597
2022-10-10	58.000	58.300	56.100	56.850	46.827	3,555,300
2022-10-07	59.050	59.150	58.600	58.750	48.392	2,060,025
2022-10-06	59.800	59.800	59.050	59.150	48.721	4,355,237
2022-10-05	59.700	59.950	59.000	59.650	49.133	4,336,256
2022-10-03	58.850	59.350	58.600	58.850	48.474	2,527,667
2022-09-30	59.350	59.800	58.900	59.350	48.886	4,614,954
2022-09-29	59.050	59.850	58.750	59.050	48.639	5,005,203
2022-09-28	61.300	61.300	58.050	58.400	48.104	6,193,934
2022-09-27	63.450	63.500	61.450	61.600	50.739	3,894,284
2022-09-26	63.900	64.000	62.800	63.050	51.934	3,277,161
2022-09-23	64.500	64.500	63.500	64.100	52.799	2,361,702
2022-09-22	65.300	65.600	64.200	64.500	53.128	2,156,836
2022-09-21	65.750	65.750	65.100	65.400	53.869	1,914,389
2022-09-20	66.000	66.000	65.600	65.850	54.240	1,362,527
2022-09-19	65.800	66.000	65.450	65.800	54.199	1,737,699
2022-09-16	65.100	65.850	64.950	65.800	54.199	5,779,394
2022-09-15	65.150	65.650	64.900	65.350	53.828	2,781,020
2022-09-14	66.100	66.400	65.000	65.000	53.540	3,704,213
2022-09-13	65.900	66.800	65.700	66.150	54.487	2,530,800
2022-09-09	65.050	65.900	65.050	65.600	54.034	1,558,610
2022-09-08	65.250	65.750	65.150	65.550	53.993	2,011,398
2022-09-07	65.350	65.600	65.000	65.550	53.993	2,162,210
2022-09-06	66.000	66.000	65.300	65.350	53.828	1,165,507
2022-09-05	65.950	66.000	65.350	65.700	54.117	2,251,522
2022-09-02	66.150	66.200	65.650	65.950	54.323	3,119,754
2022-09-01	66.850	67.000	65.600	66.150	54.487	2,396,164
2022-08-31	67.450	67.700	67.100	67.700	55.245	3,143,606
2022-08-30	68.000	68.150	67.150	67.450	55.041	2,469,632
2022-08-29	67.950	68.050	67.650	67.750	55.286	1,482,281
2022-08-26	68.000	68.550	67.550	68.100	55.571	2,536,897
2022-08-25	68.100	68.300	67.300	68.000	55.490	1,754,576

← NewerPage 17 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.