CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	68.200	68.500	66.700	68.050	55.531	3,337,324
2022-08-23	69.250	69.250	67.800	68.200	55.653	3,706,462
2022-08-22	69.200	69.350	68.700	69.250	56.510	2,899,514
2022-08-19	69.250	69.450	68.800	69.350	56.591	2,713,470
2022-08-18	68.100	69.850	68.100	69.500	56.714	7,708,330
2022-08-17	68.000	68.700	67.350	68.500	55.898	3,193,185
2022-08-16	67.900	67.900	67.400	67.550	55.123	2,341,114
2022-08-15	67.400	67.900	67.350	67.650	55.204	1,651,659
2022-08-12	66.850	67.950	66.700	67.400	55.000	4,471,199
2022-08-11	66.950	67.000	66.350	66.800	54.511	2,353,394
2022-08-10	66.100	66.900	66.000	66.500	54.266	3,527,067
2022-08-09	65.950	66.300	65.400	65.750	53.654	2,611,179
2022-08-08	66.000	66.200	65.650	65.950	53.817	1,633,655
2022-08-05	66.300	66.300	65.400	65.600	53.531	1,491,003
2022-08-04	65.300	65.950	65.200	65.600	53.531	1,817,762
2022-08-03	65.750	65.750	65.200	65.350	53.327	1,816,110
2022-08-02	66.000	66.450	65.300	65.750	53.654	2,940,445
2022-08-01	66.900	66.900	65.750	65.900	53.776	1,843,925
2022-07-29	65.900	66.600	65.800	66.500	54.266	2,636,179
2022-07-28	66.400	66.500	65.700	66.050	53.899	1,630,015
2022-07-27	65.550	66.150	65.500	66.150	53.980	1,838,745
2022-07-26	65.500	65.900	65.450	65.550	53.491	2,538,403
2022-07-25	65.800	65.950	65.300	65.850	53.735	2,432,071
2022-07-22	66.000	66.200	65.200	65.700	53.613	2,396,987
2022-07-21	66.250	66.350	65.600	65.850	53.735	2,219,349
2022-07-20	66.200	66.400	66.050	66.250	54.062	1,042,234
2022-07-19	66.950	66.950	66.000	66.250	54.062	2,369,849
2022-07-18	66.850	66.950	66.100	66.900	54.592	2,030,657
2022-07-15	66.400	66.500	65.800	66.000	53.858	2,109,351
2022-07-14	67.100	67.100	65.800	65.950	53.817	1,951,413
2022-07-13	65.500	67.150	65.500	66.900	54.592	4,852,532
2022-07-12	65.850	66.700	65.650	66.300	54.103	3,216,519
2022-07-11	66.000	66.300	65.600	65.800	53.695	2,492,076
2022-07-08	66.000	66.300	65.800	66.300	54.103	2,495,792
2022-07-07	65.500	65.950	65.250	65.950	53.817	3,668,691
2022-07-06	65.100	65.650	65.000	65.600	53.531	4,684,631
2022-07-05	65.900	66.000	65.600	65.950	53.817	2,059,494
2022-07-04	65.650	65.800	64.800	65.400	53.368	2,732,110
2022-06-30	65.450	65.900	64.800	65.100	53.123	3,864,490
2022-06-29	66.050	66.150	65.400	65.450	53.409	3,902,709
2022-06-28	65.550	66.350	65.300	66.100	53.939	6,994,570
2022-06-27	65.900	66.600	65.250	65.550	53.491	8,665,383
2022-06-24	65.500	65.850	64.900	65.200	53.205	10,878,372
2022-06-23	65.000	65.600	64.900	65.000	53.042	9,065,668
2022-06-22	67.400	67.400	65.450	65.600	53.531	13,453,319
2022-06-21	70.900	70.900	66.450	67.400	55.000	25,553,066
2022-06-20	72.750	72.900	71.350	72.550	59.203	3,826,561
2022-06-17	73.500	73.900	72.850	72.850	59.448	5,419,099
2022-06-16	74.350	74.450	73.200	73.350	59.856	6,742,801
2022-06-15	75.300	75.350	74.350	74.400	60.712	7,244,081
2022-06-14	75.600	75.600	75.100	75.500	61.610	2,277,146
2022-06-13	75.400	75.900	75.200	75.550	61.651	3,978,842
2022-06-10	75.800	76.300	75.450	75.750	61.814	5,349,714
2022-06-09	76.200	76.500	75.700	75.800	61.855	4,786,209
2022-06-08	77.300	77.300	76.400	76.500	62.426	3,374,157
2022-06-07	77.150	77.400	76.750	76.950	62.793	3,119,656
2022-06-06	77.900	77.900	77.250	77.600	63.324	2,339,710
2022-06-02	77.500	77.850	77.250	77.700	63.405	2,079,652
2022-06-01	78.250	78.250	77.200	77.350	63.120	3,154,901
2022-05-31	79.050	79.150	78.200	78.250	63.340	7,028,460

← NewerPage 18 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.