CLP Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 73.300 | 73.900 | 73.200 | 73.900 | 71.411 | 3,579,970 |
| 2026-01-21 | 72.850 | 73.300 | 72.650 | 73.300 | 70.831 | 2,855,513 |
| 2026-01-20 | 72.500 | 72.950 | 72.500 | 72.850 | 70.397 | 2,019,263 |
| 2026-01-19 | 72.650 | 73.000 | 72.450 | 72.850 | 70.397 | 2,604,283 |
| 2026-01-16 | 72.650 | 73.150 | 72.450 | 72.750 | 70.300 | 3,462,371 |
| 2026-01-15 | 71.750 | 72.800 | 71.650 | 72.500 | 70.058 | 4,619,730 |
| 2026-01-14 | 71.900 | 72.000 | 71.200 | 71.700 | 69.285 | 4,063,043 |
| 2026-01-13 | 70.550 | 71.800 | 70.150 | 71.800 | 69.382 | 5,825,342 |
| 2026-01-12 | 71.000 | 71.000 | 70.450 | 70.950 | 68.561 | 3,405,866 |
| 2026-01-09 | 70.950 | 71.000 | 70.150 | 70.500 | 68.126 | 3,262,007 |
| 2026-01-08 | 70.900 | 71.300 | 70.750 | 70.950 | 68.561 | 4,115,535 |
| 2026-01-07 | 70.650 | 70.800 | 70.500 | 70.650 | 68.271 | 3,089,037 |
| 2026-01-06 | 70.250 | 70.750 | 70.100 | 70.550 | 68.174 | 4,560,063 |
| 2026-01-05 | 69.950 | 70.350 | 69.850 | 70.150 | 67.788 | 3,772,664 |
| 2026-01-02 | 69.800 | 69.900 | 69.500 | 69.900 | 67.546 | 2,274,451 |
| 2025-12-31 | 69.750 | 69.900 | 69.350 | 69.600 | 67.256 | 1,514,934 |
| 2025-12-30 | 69.300 | 69.950 | 69.200 | 69.750 | 67.401 | 3,194,208 |
| 2025-12-29 | 69.950 | 70.100 | 69.100 | 69.300 | 66.966 | 2,394,382 |
| 2025-12-24 | 69.500 | 69.900 | 69.250 | 69.800 | 67.449 | 2,042,022 |
| 2025-12-23 | 69.150 | 69.450 | 69.000 | 69.400 | 67.063 | 2,550,581 |
| 2025-12-22 | 68.900 | 69.350 | 68.650 | 69.000 | 66.676 | 2,184,555 |
| 2025-12-19 | 68.850 | 69.100 | 68.700 | 68.850 | 66.531 | 3,436,691 |
| 2025-12-18 | 68.700 | 69.100 | 68.600 | 69.000 | 66.676 | 3,560,969 |
| 2025-12-17 | 68.450 | 68.800 | 68.200 | 68.700 | 66.386 | 2,725,124 |
| 2025-12-16 | 68.550 | 68.700 | 68.050 | 68.450 | 66.145 | 4,241,547 |
| 2025-12-15 | 67.450 | 68.750 | 67.350 | 68.500 | 66.193 | 5,420,932 |
| 2025-12-12 | 68.350 | 68.500 | 67.750 | 67.800 | 65.517 | 6,867,843 |
| 2025-12-11 | 67.700 | 68.500 | 67.500 | 67.850 | 65.565 | 6,682,399 |
| 2025-12-10 | 66.950 | 67.450 | 66.600 | 67.450 | 65.178 | 4,592,569 |
| 2025-12-09 | 67.400 | 67.700 | 66.900 | 66.950 | 64.695 | 3,243,847 |
| 2025-12-08 | 68.250 | 68.600 | 67.650 | 67.700 | 65.420 | 2,107,227 |
| 2025-12-05 | 68.200 | 68.700 | 67.600 | 68.250 | 65.952 | 6,549,709 |
| 2025-12-04 | 68.300 | 69.100 | 68.100 | 68.750 | 66.435 | 5,969,866 |
| 2025-12-03 | 67.800 | 68.300 | 67.700 | 68.200 | 65.903 | 3,558,184 |
| 2025-12-02 | 68.050 | 68.150 | 67.400 | 67.800 | 65.517 | 3,646,107 |
| 2025-12-01 | 68.000 | 68.750 | 68.000 | 68.250 | 65.343 | 2,856,239 |
| 2025-11-28 | 68.000 | 68.150 | 67.850 | 68.000 | 65.103 | 1,904,505 |
| 2025-11-27 | 68.150 | 68.250 | 67.850 | 68.050 | 65.151 | 3,239,990 |
| 2025-11-26 | 68.650 | 68.650 | 68.050 | 68.150 | 65.247 | 3,257,271 |
| 2025-11-25 | 68.200 | 68.400 | 67.900 | 68.100 | 65.199 | 4,329,071 |
| 2025-11-24 | 68.200 | 68.750 | 67.950 | 68.500 | 65.582 | 6,963,515 |
| 2025-11-21 | 68.600 | 68.600 | 67.850 | 67.950 | 65.056 | 4,543,597 |
| 2025-11-20 | 69.000 | 69.000 | 68.500 | 68.600 | 65.678 | 3,626,320 |
| 2025-11-19 | 69.000 | 69.000 | 68.300 | 68.700 | 65.774 | 3,693,136 |
| 2025-11-18 | 69.000 | 69.050 | 68.450 | 68.750 | 65.821 | 3,370,797 |
| 2025-11-17 | 68.900 | 69.100 | 68.750 | 69.000 | 66.061 | 4,152,546 |
| 2025-11-14 | 68.300 | 68.800 | 68.300 | 68.800 | 65.869 | 3,059,234 |
| 2025-11-13 | 68.700 | 68.950 | 68.250 | 68.750 | 65.821 | 3,705,743 |
| 2025-11-12 | 68.300 | 68.850 | 68.300 | 68.850 | 65.917 | 6,560,113 |
| 2025-11-11 | 67.950 | 68.300 | 67.900 | 68.200 | 65.295 | 4,871,269 |
| 2025-11-10 | 67.700 | 68.100 | 67.550 | 67.950 | 65.056 | 3,822,445 |
| 2025-11-07 | 67.500 | 67.800 | 67.500 | 67.700 | 64.816 | 3,848,476 |
| 2025-11-06 | 67.000 | 67.500 | 66.900 | 67.500 | 64.625 | 4,808,781 |
| 2025-11-05 | 66.700 | 66.950 | 66.550 | 66.950 | 64.098 | 3,144,660 |
| 2025-11-04 | 66.700 | 66.800 | 66.550 | 66.700 | 63.859 | 3,067,559 |
| 2025-11-03 | 66.300 | 66.700 | 66.250 | 66.700 | 63.859 | 3,320,379 |
| 2025-10-31 | 66.100 | 66.400 | 66.050 | 66.300 | 63.476 | 2,618,690 |
| 2025-10-30 | 66.700 | 66.700 | 65.750 | 66.100 | 63.284 | 5,820,429 |
| 2025-10-28 | 66.000 | 66.300 | 66.000 | 66.250 | 63.428 | 3,231,367 |
| 2025-10-27 | 66.050 | 66.250 | 65.750 | 65.900 | 63.093 | 2,740,448 |
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.