CLP Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 77.450 | 77.800 | 76.900 | 77.400 | 76.774 | 3,714,093 |
| 2026-07-22 | 76.500 | 77.500 | 76.100 | 77.500 | 76.873 | 3,663,944 |
| 2026-07-21 | 76.350 | 77.150 | 76.200 | 76.750 | 76.129 | 3,220,153 |
| 2026-07-20 | 77.900 | 77.900 | 75.500 | 76.650 | 76.030 | 4,388,115 |
| 2026-07-17 | 76.850 | 77.900 | 76.850 | 77.700 | 77.071 | 4,150,316 |
| 2026-07-16 | 77.150 | 77.550 | 76.600 | 76.850 | 76.228 | 3,029,579 |
| 2026-07-15 | 77.300 | 78.000 | 76.350 | 76.900 | 76.278 | 4,634,379 |
| 2026-07-14 | 76.600 | 77.000 | 76.050 | 77.000 | 76.377 | 2,456,765 |
| 2026-07-13 | 76.600 | 76.750 | 75.950 | 76.600 | 75.980 | 2,182,702 |
| 2026-07-10 | 76.300 | 76.650 | 76.100 | 76.600 | 75.980 | 3,190,184 |
| 2026-07-09 | 75.800 | 76.450 | 75.150 | 76.300 | 75.683 | 3,739,096 |
| 2026-07-08 | 75.000 | 75.650 | 74.800 | 75.600 | 74.988 | 3,171,871 |
| 2026-07-07 | 75.000 | 75.200 | 74.550 | 75.000 | 74.393 | 3,403,560 |
| 2026-07-06 | 74.650 | 75.300 | 73.900 | 74.850 | 74.244 | 2,430,934 |
| 2026-07-03 | 73.600 | 74.700 | 73.100 | 74.650 | 74.046 | 2,671,380 |
| 2026-07-02 | 74.950 | 74.950 | 72.050 | 73.000 | 72.409 | 4,999,299 |
| 2026-06-30 | 73.950 | 74.150 | 73.000 | 73.200 | 72.608 | 4,263,318 |
| 2026-06-29 | 73.750 | 74.400 | 73.500 | 73.950 | 73.352 | 2,633,545 |
| 2026-06-26 | 74.750 | 74.950 | 73.550 | 73.750 | 73.153 | 3,123,163 |
| 2026-06-25 | 74.400 | 75.400 | 74.400 | 74.750 | 74.145 | 3,674,155 |
| 2026-06-24 | 73.950 | 74.400 | 73.300 | 74.350 | 73.748 | 3,561,900 |
| 2026-06-23 | 73.200 | 73.500 | 72.900 | 73.400 | 72.806 | 2,736,825 |
| 2026-06-22 | 73.700 | 73.700 | 71.950 | 72.700 | 72.112 | 3,747,583 |
| 2026-06-18 | 72.900 | 73.200 | 72.300 | 73.150 | 72.558 | 6,519,574 |
| 2026-06-17 | 74.000 | 74.000 | 72.750 | 72.900 | 72.310 | 2,795,997 |
| 2026-06-16 | 73.050 | 74.000 | 73.050 | 73.700 | 73.104 | 3,139,132 |
| 2026-06-15 | 73.400 | 73.500 | 72.850 | 72.950 | 72.360 | 2,575,524 |
| 2026-06-12 | 73.400 | 73.750 | 73.000 | 73.400 | 72.806 | 2,331,696 |
| 2026-06-11 | 73.050 | 73.450 | 72.850 | 73.050 | 72.459 | 2,740,018 |
| 2026-06-10 | 73.000 | 74.450 | 72.700 | 73.050 | 72.459 | 3,653,974 |
| 2026-06-09 | 73.300 | 73.300 | 72.600 | 72.750 | 72.161 | 2,362,822 |
| 2026-06-08 | 73.350 | 73.350 | 72.300 | 73.350 | 72.756 | 3,334,100 |
| 2026-06-05 | 72.650 | 73.350 | 72.650 | 73.350 | 72.756 | 2,696,334 |
| 2026-06-04 | 73.700 | 73.700 | 72.550 | 73.150 | 72.558 | 3,000,686 |
| 2026-06-03 | 74.000 | 74.900 | 73.350 | 73.700 | 73.104 | 3,669,223 |
| 2026-06-02 | 74.500 | 74.750 | 73.650 | 74.050 | 73.451 | 3,339,555 |
| 2026-06-01 | 76.250 | 76.250 | 74.600 | 74.850 | 73.619 | 5,682,084 |
| 2026-05-29 | 76.000 | 76.650 | 75.600 | 76.500 | 75.242 | 5,610,527 |
| 2026-05-28 | 76.700 | 77.000 | 75.400 | 76.000 | 74.751 | 3,819,681 |
| 2026-05-27 | 76.900 | 77.250 | 76.500 | 76.700 | 75.439 | 3,165,279 |
| 2026-05-26 | 77.500 | 77.500 | 76.350 | 76.650 | 75.390 | 3,190,924 |
| 2026-05-22 | 76.350 | 77.600 | 76.000 | 77.000 | 75.734 | 4,312,091 |
| 2026-05-21 | 76.000 | 76.350 | 75.300 | 75.850 | 74.603 | 3,016,474 |
| 2026-05-20 | 75.850 | 75.850 | 75.100 | 75.400 | 74.160 | 3,136,624 |
| 2026-05-19 | 75.950 | 76.400 | 75.400 | 75.700 | 74.455 | 4,051,378 |
| 2026-05-18 | 76.650 | 76.650 | 74.150 | 75.950 | 74.701 | 3,932,949 |
| 2026-05-15 | 77.400 | 77.400 | 76.500 | 76.650 | 75.390 | 2,304,864 |
| 2026-05-14 | 76.800 | 77.200 | 76.450 | 77.100 | 75.832 | 3,873,376 |
| 2026-05-13 | 76.500 | 76.500 | 76.050 | 76.250 | 74.996 | 2,273,646 |
| 2026-05-12 | 76.050 | 76.450 | 75.450 | 76.000 | 74.751 | 2,180,612 |
| 2026-05-11 | 75.350 | 75.700 | 75.000 | 75.700 | 74.455 | 2,501,176 |
| 2026-05-08 | 76.450 | 76.450 | 75.300 | 75.300 | 74.062 | 2,419,675 |
| 2026-05-07 | 76.400 | 76.500 | 76.000 | 76.450 | 75.193 | 3,852,960 |
| 2026-05-06 | 75.500 | 76.000 | 74.800 | 76.000 | 74.751 | 2,761,713 |
| 2026-05-05 | 75.300 | 75.300 | 74.650 | 75.300 | 74.062 | 1,616,249 |
| 2026-05-04 | 75.600 | 75.600 | 74.950 | 75.300 | 74.062 | 1,360,201 |
| 2026-04-30 | 75.850 | 75.950 | 74.250 | 75.100 | 73.865 | 3,730,236 |
| 2026-04-29 | 76.000 | 76.200 | 75.400 | 75.850 | 74.603 | 3,299,522 |
| 2026-04-28 | 75.400 | 75.600 | 75.000 | 75.500 | 74.259 | 1,710,989 |
| 2026-04-27 | 75.500 | 75.500 | 75.000 | 75.300 | 74.062 | 1,682,690 |
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.