CLP Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 76.500 | 77.000 | 75.800 | 76.400 | 60.389 | 6,104,337 |
| 2021-11-29 | 77.000 | 77.100 | 76.400 | 76.800 | 60.705 | 2,358,570 |
| 2021-11-26 | 77.000 | 77.000 | 76.400 | 76.550 | 60.508 | 2,288,633 |
| 2021-11-25 | 76.900 | 77.250 | 76.400 | 77.250 | 61.061 | 2,098,003 |
| 2021-11-24 | 75.850 | 76.900 | 75.800 | 76.900 | 60.784 | 3,337,364 |
| 2021-11-23 | 75.800 | 76.200 | 75.500 | 75.900 | 59.994 | 1,163,022 |
| 2021-11-22 | 76.000 | 76.150 | 75.700 | 75.800 | 59.915 | 1,353,932 |
| 2021-11-19 | 76.100 | 76.200 | 75.700 | 76.000 | 60.073 | 1,287,281 |
| 2021-11-18 | 75.450 | 76.150 | 75.400 | 76.150 | 60.192 | 1,849,307 |
| 2021-11-17 | 75.500 | 75.750 | 75.250 | 75.550 | 59.717 | 1,296,100 |
| 2021-11-16 | 75.800 | 76.200 | 75.550 | 75.550 | 59.717 | 1,659,905 |
| 2021-11-15 | 75.500 | 75.750 | 75.200 | 75.750 | 59.875 | 1,299,937 |
| 2021-11-12 | 75.750 | 76.150 | 75.300 | 75.300 | 59.520 | 3,211,989 |
| 2021-11-11 | 75.400 | 76.150 | 75.350 | 75.750 | 59.875 | 2,891,456 |
| 2021-11-10 | 76.050 | 76.100 | 75.500 | 75.800 | 59.915 | 2,175,156 |
| 2021-11-09 | 75.850 | 76.300 | 75.400 | 76.050 | 60.113 | 2,205,165 |
| 2021-11-08 | 75.650 | 76.250 | 75.550 | 75.850 | 59.955 | 1,822,159 |
| 2021-11-05 | 75.600 | 76.000 | 75.350 | 75.650 | 59.796 | 2,823,634 |
| 2021-11-04 | 75.900 | 76.050 | 75.550 | 75.850 | 59.955 | 1,362,142 |
| 2021-11-03 | 76.450 | 76.600 | 75.600 | 75.900 | 59.994 | 1,930,061 |
| 2021-11-02 | 76.650 | 76.850 | 76.050 | 76.450 | 60.429 | 1,872,920 |
| 2021-11-01 | 76.000 | 76.750 | 75.900 | 76.200 | 60.231 | 2,253,732 |
| 2021-10-29 | 76.000 | 76.500 | 75.600 | 76.150 | 60.192 | 3,648,936 |
| 2021-10-28 | 75.500 | 75.900 | 75.450 | 75.600 | 59.757 | 3,117,823 |
| 2021-10-27 | 75.100 | 75.600 | 75.000 | 75.250 | 59.480 | 2,172,236 |
| 2021-10-26 | 75.200 | 75.250 | 74.900 | 75.100 | 59.362 | 1,910,555 |
| 2021-10-25 | 74.850 | 75.200 | 74.800 | 74.900 | 59.204 | 1,357,279 |
| 2021-10-22 | 75.200 | 75.200 | 74.800 | 75.050 | 59.322 | 1,516,808 |
| 2021-10-21 | 74.900 | 75.300 | 74.850 | 74.950 | 59.243 | 1,903,704 |
← NewerPage 21 of 21 · 1,229 trading days
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.