CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	66.000	66.350	65.900	66.050	63.236	2,116,115
2025-10-23	65.700	66.200	65.700	65.950	63.141	2,587,167
2025-10-22	66.050	66.350	65.650	65.800	62.997	3,939,612
2025-10-21	66.350	66.400	65.850	66.200	63.380	4,478,219
2025-10-20	66.250	66.400	66.050	66.350	63.524	4,953,707
2025-10-17	66.000	66.450	65.950	66.250	63.428	4,674,807
2025-10-16	66.150	66.150	65.800	66.050	63.236	4,106,313
2025-10-15	65.950	66.050	65.700	66.050	63.236	4,104,308
2025-10-14	65.850	65.850	65.400	65.700	62.901	2,921,179
2025-10-13	65.400	65.850	65.150	65.850	63.045	4,395,665
2025-10-10	65.550	65.700	65.350	65.700	62.901	3,298,681
2025-10-09	64.900	65.700	64.900	65.550	62.758	4,207,099
2025-10-08	65.000	65.000	64.600	64.900	62.135	2,505,206
2025-10-06	64.800	65.150	64.700	64.750	61.992	1,633,855
2025-10-03	65.000	65.000	64.650	64.850	62.088	1,993,589
2025-10-02	64.500	65.050	64.450	65.000	62.231	2,901,919
2025-09-30	64.500	64.700	64.350	64.450	61.705	3,443,761
2025-09-29	64.650	64.900	64.300	64.500	61.752	3,049,900
2025-09-26	64.700	64.750	64.350	64.500	61.752	2,436,965
2025-09-25	65.050	65.050	64.600	64.600	61.848	3,132,274
2025-09-24	65.150	65.200	64.700	64.850	62.088	2,243,790
2025-09-23	64.700	65.100	64.400	64.900	62.135	4,308,168
2025-09-22	65.350	65.350	64.650	64.700	61.944	3,209,037
2025-09-19	65.550	65.750	65.050	65.100	62.327	5,011,201
2025-09-18	65.800	65.800	65.500	65.500	62.710	2,926,376
2025-09-17	65.700	65.850	65.500	65.800	62.997	2,377,176
2025-09-16	65.850	66.000	65.650	65.700	62.901	2,283,638
2025-09-15	65.700	65.950	65.650	65.800	62.997	1,469,862
2025-09-12	66.000	66.000	65.700	65.800	62.997	1,600,123
2025-09-11	65.300	65.800	65.150	65.750	62.949	3,543,980
2025-09-10	65.200	65.400	65.000	65.350	62.566	2,140,014
2025-09-09	64.650	65.100	64.550	65.000	62.231	3,051,761
2025-09-08	64.600	64.700	64.300	64.650	61.896	3,026,265
2025-09-05	64.250	64.700	64.250	64.600	61.848	2,956,976
2025-09-04	64.300	64.300	64.000	64.250	61.513	4,696,469
2025-09-03	65.300	65.450	64.300	64.300	61.561	8,664,539
2025-09-02	65.700	65.700	65.300	65.300	62.518	3,880,863
2025-09-01	66.200	66.250	65.900	66.000	62.585	3,969,860
2025-08-29	66.000	66.100	65.850	65.850	62.443	4,240,181
2025-08-28	66.000	66.100	65.850	65.950	62.538	3,116,359
2025-08-27	66.150	66.200	65.800	66.000	62.585	2,581,327
2025-08-26	66.100	66.100	65.800	65.800	62.396	6,790,359
2025-08-25	66.050	66.350	65.900	66.100	62.680	4,194,366
2025-08-22	65.900	66.000	65.900	65.900	62.491	4,719,221
2025-08-21	66.400	66.400	65.900	65.900	62.491	5,511,836
2025-08-20	66.050	66.300	65.850	66.000	62.585	4,257,880
2025-08-19	66.250	66.250	65.950	66.000	62.585	5,097,988
2025-08-18	66.100	66.250	66.000	66.100	62.680	4,155,134
2025-08-15	66.550	66.750	65.800	66.100	62.680	5,381,009
2025-08-14	67.050	67.250	66.550	66.600	63.154	5,843,285
2025-08-13	67.050	67.250	66.950	67.050	63.581	3,896,485
2025-08-12	67.100	67.300	66.850	66.950	63.486	4,032,326
2025-08-11	67.150	67.350	66.900	67.250	63.771	1,944,856
2025-08-08	66.600	67.000	66.350	66.850	63.391	3,094,404
2025-08-07	66.750	67.100	66.400	66.650	63.202	4,463,500
2025-08-06	66.900	66.900	65.900	66.400	62.965	7,019,028
2025-08-05	67.800	68.300	66.450	67.000	63.534	6,945,115
2025-08-04	67.500	68.200	67.300	67.500	64.008	3,723,503
2025-08-01	68.150	68.300	67.600	67.600	64.103	5,315,165
2025-07-31	68.400	68.500	67.950	68.150	64.624	4,527,389

← NewerPage 5 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.