CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	79.550	79.750	78.900	79.100	64.028	2,161,597
2022-05-27	79.150	79.500	78.850	79.500	64.352	3,821,867
2022-05-26	78.850	79.250	78.600	79.000	63.947	1,915,324
2022-05-25	78.900	79.200	78.350	78.800	63.785	3,986,989
2022-05-24	78.950	78.950	78.250	78.550	63.583	3,253,204
2022-05-23	78.300	79.000	77.950	78.550	63.583	2,926,819
2022-05-20	77.300	78.550	77.100	78.400	63.461	5,353,193
2022-05-19	77.050	77.150	76.350	77.050	62.369	2,502,929
2022-05-18	76.750	77.050	76.500	77.050	62.369	3,146,247
2022-05-17	76.150	76.800	75.750	76.750	62.126	3,029,984
2022-05-16	76.500	76.650	75.700	76.150	61.640	2,473,659
2022-05-13	76.200	76.650	75.850	76.100	61.600	3,007,544
2022-05-12	75.650	76.100	75.600	75.750	61.316	2,063,001
2022-05-11	75.950	76.000	75.650	75.900	61.438	3,542,805
2022-05-10	75.950	76.200	75.300	75.950	61.478	3,435,647
2022-05-06	76.500	76.800	76.000	76.000	61.519	3,607,314
2022-05-05	77.000	77.600	76.550	76.650	62.045	2,263,901
2022-05-04	76.800	77.000	76.500	76.900	62.247	1,955,103
2022-05-03	76.300	76.850	76.200	76.800	62.166	2,703,485
2022-04-29	76.950	77.200	76.400	76.500	61.923	3,648,377
2022-04-28	76.950	77.350	76.600	76.950	62.288	2,667,295
2022-04-27	77.800	77.800	76.750	76.950	62.288	1,580,024
2022-04-26	78.000	78.000	77.100	77.700	62.895	3,059,397
2022-04-25	76.900	78.000	76.300	77.650	62.854	3,911,584
2022-04-22	77.250	77.350	76.600	76.900	62.247	2,021,431
2022-04-21	76.600	77.400	76.450	77.250	62.531	3,196,828
2022-04-20	76.300	76.500	76.100	76.250	61.721	1,769,722
2022-04-19	76.750	77.000	76.000	76.450	61.883	3,015,227
2022-04-14	76.750	77.100	76.600	76.750	62.126	1,111,069
2022-04-13	76.850	77.150	76.600	76.750	62.126	1,454,682
2022-04-12	76.900	77.250	76.700	77.050	62.369	2,289,053
2022-04-11	77.000	77.100	76.500	77.100	62.409	2,044,475
2022-04-08	76.800	77.100	76.350	77.000	62.328	2,504,997
2022-04-07	76.400	76.800	76.050	76.700	62.085	4,018,928
2022-04-06	76.650	76.650	75.850	76.000	61.519	3,432,779
2022-04-04	76.750	76.750	76.250	76.350	61.802	1,820,065
2022-04-01	76.750	76.900	76.200	76.900	62.247	2,255,651
2022-03-31	76.400	76.750	76.050	76.350	61.802	3,541,285
2022-03-30	76.750	77.000	76.200	76.400	61.843	3,318,375
2022-03-29	76.450	76.700	75.900	76.500	61.923	3,460,302
2022-03-28	76.500	76.600	75.900	76.100	61.600	2,701,340
2022-03-25	76.050	76.550	75.850	76.350	61.802	3,123,138
2022-03-24	75.450	76.150	75.300	76.150	61.640	3,446,847
2022-03-23	75.800	75.900	75.450	75.550	61.154	3,595,506
2022-03-22	75.850	76.200	75.650	75.800	61.357	4,581,651
2022-03-21	75.700	76.400	75.700	76.050	61.559	2,898,010
2022-03-18	75.900	76.500	75.650	75.850	61.397	10,230,137
2022-03-17	75.850	76.600	75.400	76.100	61.600	7,459,274
2022-03-16	76.400	76.850	75.300	75.750	61.316	7,190,002
2022-03-15	77.900	77.900	76.200	76.900	62.247	5,948,156
2022-03-14	77.300	78.000	76.900	77.950	63.097	3,944,671
2022-03-11	77.850	77.850	76.850	77.300	62.571	2,989,971
2022-03-10	77.900	78.750	77.350	78.700	62.725	2,900,503
2022-03-09	78.300	78.300	77.100	77.450	61.729	3,229,814
2022-03-08	77.650	78.500	77.350	77.850	62.047	3,901,556
2022-03-07	77.400	77.500	76.750	77.200	61.529	5,139,833
2022-03-04	77.550	77.850	77.050	77.400	61.689	4,639,933
2022-03-03	77.400	77.650	77.150	77.550	61.808	2,672,454
2022-03-02	77.300	77.550	76.850	77.400	61.689	5,005,392
2022-03-01	79.550	79.550	76.300	77.650	61.888	9,221,126

← NewerPage 19 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.