CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	75.150	75.400	74.500	75.400	74.160	2,117,994
2026-04-23	75.200	75.300	74.650	75.200	73.964	1,853,782
2026-04-22	75.400	75.400	74.550	75.150	73.914	2,155,629
2026-04-21	75.450	75.500	74.850	75.450	74.210	2,717,640
2026-04-20	74.550	75.000	74.300	74.950	73.718	2,697,141
2026-04-17	74.450	74.700	74.100	74.150	72.931	2,778,107
2026-04-16	74.600	75.100	74.050	74.450	73.226	3,543,930
2026-04-15	75.300	75.300	74.350	74.400	73.177	2,101,300
2026-04-14	75.250	75.650	75.000	75.000	73.767	2,193,886
2026-04-13	74.750	75.250	74.300	75.250	74.013	2,987,578
2026-04-10	74.650	74.900	74.350	74.750	73.521	2,911,055
2026-04-09	74.400	74.550	73.250	74.550	73.324	3,159,700
2026-04-08	75.900	75.900	74.000	74.350	73.128	4,376,969
2026-04-02	73.900	74.500	73.650	74.500	73.275	2,148,000
2026-04-01	74.200	74.400	73.700	73.900	72.685	3,320,091
2026-03-31	73.350	73.500	72.700	73.500	72.292	2,682,656
2026-03-30	72.000	73.200	72.000	73.000	71.800	2,875,368
2026-03-27	73.350	73.350	72.400	72.900	71.701	1,666,471
2026-03-26	73.800	73.800	72.750	72.900	71.701	3,083,199
2026-03-25	72.900	73.800	72.900	73.800	72.587	2,889,496
2026-03-24	73.100	73.100	72.000	72.600	71.406	3,233,246
2026-03-23	73.000	73.200	72.000	72.150	70.964	3,943,574
2026-03-20	74.200	74.250	73.350	73.600	72.390	5,548,875
2026-03-19	73.000	74.200	73.000	73.750	72.538	2,442,289
2026-03-18	73.800	74.350	73.500	74.300	73.078	2,091,007
2026-03-17	73.650	73.800	73.050	73.450	72.242	2,655,252
2026-03-16	74.200	74.550	72.700	73.100	71.898	2,797,030
2026-03-13	73.550	74.050	73.400	73.600	72.390	3,172,200
2026-03-12	73.350	73.900	72.750	73.150	71.947	2,385,669
2026-03-11	73.450	73.500	72.200	73.350	72.144	4,813,533
2026-03-10	74.850	74.950	74.100	74.750	72.233	5,379,040
2026-03-09	74.800	75.000	73.550	74.000	71.508	9,183,200
2026-03-06	74.550	75.150	74.150	75.100	72.571	7,225,149
2026-03-05	73.950	75.300	73.900	74.550	72.039	4,883,859
2026-03-04	74.300	74.300	73.250	73.350	70.880	5,819,191
2026-03-03	74.150	74.800	73.800	74.800	72.281	3,271,827
2026-03-02	74.000	75.150	73.700	74.150	71.653	4,981,300
2026-02-27	73.400	74.200	72.150	74.200	71.701	7,402,534
2026-02-26	75.100	75.850	72.550	73.400	70.928	10,306,849
2026-02-25	77.250	77.250	75.000	75.050	72.523	6,014,097
2026-02-24	77.400	77.750	76.900	77.000	74.407	3,169,762
2026-02-23	76.500	77.400	76.500	77.400	74.793	3,027,559
2026-02-20	76.400	76.750	75.600	76.450	73.875	3,479,409
2026-02-16	76.900	76.900	76.100	76.500	73.924	2,037,274
2026-02-13	76.900	77.250	76.650	76.900	74.310	3,167,255
2026-02-12	76.500	76.950	76.150	76.900	74.310	2,472,185
2026-02-11	75.950	76.450	75.350	76.400	73.827	3,661,515
2026-02-10	76.300	76.300	75.300	75.550	73.006	2,994,932
2026-02-09	75.800	76.200	75.600	76.150	73.585	3,332,363
2026-02-06	75.450	75.700	75.000	75.600	73.054	3,234,680
2026-02-05	74.550	75.800	74.550	75.800	73.247	4,994,315
2026-02-04	74.150	75.150	73.700	74.950	72.426	3,747,519
2026-02-03	73.800	74.800	73.800	74.450	71.943	2,960,230
2026-02-02	73.950	73.950	73.150	73.650	71.170	4,010,125
2026-01-30	74.900	75.000	73.650	73.950	71.460	3,733,107
2026-01-29	74.100	74.900	74.000	74.900	72.378	3,679,995
2026-01-28	74.450	74.900	74.300	74.550	72.039	3,426,737
2026-01-27	74.050	74.700	74.050	74.450	71.943	3,856,035
2026-01-26	73.750	74.200	73.600	74.100	71.604	3,065,220
2026-01-23	74.000	74.350	73.400	73.600	71.121	2,545,742

← NewerPage 3 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.