CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	80.450	80.450	78.400	79.550	63.402	6,323,447
2022-02-25	79.950	80.450	79.350	80.100	63.841	5,202,573
2022-02-24	79.650	80.050	79.000	80.000	63.761	4,145,059
2022-02-23	80.050	80.050	79.350	79.750	63.562	1,680,646
2022-02-22	79.750	80.100	79.450	79.950	63.721	2,566,843
2022-02-21	80.000	80.350	79.650	80.350	64.040	1,694,946
2022-02-18	80.000	80.150	79.650	79.850	63.641	1,659,505
2022-02-17	79.800	80.200	79.600	80.000	63.761	1,190,778
2022-02-16	80.100	80.100	79.700	79.800	63.602	1,621,814
2022-02-15	80.000	80.300	79.650	80.000	63.761	2,645,381
2022-02-14	79.950	80.200	79.550	79.850	63.641	1,388,184
2022-02-11	80.050	80.150	79.600	79.950	63.721	2,298,784
2022-02-10	80.100	80.200	79.750	80.050	63.801	1,917,686
2022-02-09	79.900	80.500	79.800	80.100	63.841	3,402,157
2022-02-08	79.000	79.850	78.850	79.850	63.641	3,804,860
2022-02-07	78.800	79.100	78.450	79.100	63.044	2,320,980
2022-02-04	77.750	78.800	77.300	78.800	62.805	5,142,074
2022-01-31	78.850	78.900	77.900	77.900	62.087	3,329,556
2022-01-28	78.700	79.100	78.300	79.000	62.964	5,575,016
2022-01-27	77.800	78.750	77.500	78.750	62.765	2,596,054
2022-01-26	78.250	78.300	77.750	78.050	62.207	1,471,586
2022-01-25	78.250	78.300	77.700	78.150	62.286	1,590,163
2022-01-24	78.200	78.600	78.000	78.400	62.486	1,302,210
2022-01-21	78.100	78.500	77.900	78.200	62.326	1,968,633
2022-01-20	77.950	78.200	77.500	78.100	62.247	2,078,486
2022-01-19	77.950	78.000	77.300	77.600	61.848	2,327,909
2022-01-18	78.000	78.050	77.650	78.000	62.167	1,071,227
2022-01-17	77.900	78.000	77.450	77.850	62.047	2,286,802
2022-01-14	78.250	78.350	77.700	77.800	62.008	1,876,330
2022-01-13	77.250	78.150	77.150	78.100	62.247	3,047,871
2022-01-12	77.550	77.800	77.050	77.250	61.569	4,069,433
2022-01-11	77.800	78.400	77.500	77.800	62.008	2,406,886
2022-01-10	78.150	78.850	77.850	77.850	62.047	1,496,707
2022-01-07	78.750	78.750	77.950	78.150	62.286	2,678,374
2022-01-06	79.250	79.300	78.250	78.750	62.765	2,571,780
2022-01-05	79.500	79.650	79.000	79.450	63.323	2,485,363
2022-01-04	79.850	79.900	79.050	79.500	63.362	1,492,097
2022-01-03	78.750	80.100	78.750	79.750	63.562	3,717,253
2021-12-31	79.300	79.350	78.750	78.750	62.765	1,810,200
2021-12-30	79.600	79.600	78.950	79.350	63.243	2,121,720
2021-12-29	79.450	79.550	78.600	79.450	63.323	3,640,159
2021-12-28	78.600	79.350	78.200	79.350	63.243	3,895,356
2021-12-24	78.100	78.550	78.050	78.200	62.326	1,298,135
2021-12-23	77.800	78.550	77.800	78.350	62.446	2,472,525
2021-12-22	78.000	78.200	77.200	78.150	62.286	3,064,131
2021-12-21	77.600	78.350	77.500	78.000	62.167	4,817,982
2021-12-20	77.000	77.700	76.550	77.600	61.848	3,810,382
2021-12-17	76.700	77.100	76.400	77.000	61.370	4,419,817
2021-12-16	76.700	76.750	76.000	76.500	60.971	2,145,103
2021-12-15	75.800	76.800	75.450	76.550	61.011	3,489,102
2021-12-14	74.900	76.050	74.900	75.850	60.453	2,581,535
2021-12-13	75.200	76.000	74.900	75.100	59.856	2,629,382
2021-12-10	74.700	75.250	74.700	75.200	59.935	1,371,454
2021-12-09	74.750	75.350	74.750	74.750	59.577	2,699,552
2021-12-08	75.400	75.450	74.600	75.000	59.776	3,186,969
2021-12-07	74.950	75.550	74.550	75.450	60.135	2,631,074
2021-12-06	75.100	75.700	74.950	75.300	60.015	3,699,503
2021-12-03	75.600	75.700	74.750	75.450	60.135	5,885,711
2021-12-02	75.700	76.250	75.200	76.150	60.692	2,646,887
2021-12-01	76.650	76.650	75.900	76.350	60.350	2,812,444

← NewerPage 20 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.