CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	67.900	68.650	67.600	68.550	65.003	5,874,068
2025-07-29	67.650	67.900	67.450	67.900	64.387	3,871,069
2025-07-28	67.150	67.900	67.150	67.750	64.245	2,960,496
2025-07-25	67.400	67.650	67.150	67.150	63.676	2,894,615
2025-07-24	67.350	67.600	67.200	67.350	63.866	2,884,099
2025-07-23	67.500	67.650	67.000	67.550	64.055	3,967,436
2025-07-22	66.700	67.500	66.650	67.500	64.008	4,219,084
2025-07-21	66.250	66.650	66.250	66.600	63.154	2,328,963
2025-07-18	65.850	66.400	65.850	66.250	62.822	2,714,929
2025-07-17	65.600	66.150	65.600	65.900	62.491	1,714,008
2025-07-16	65.750	66.000	65.600	65.700	62.301	2,691,680
2025-07-15	65.550	65.850	65.500	65.800	62.396	3,944,786
2025-07-14	65.550	65.800	65.500	65.550	62.159	2,483,977
2025-07-11	65.450	65.950	65.400	65.550	62.159	2,673,363
2025-07-10	65.600	65.800	65.450	65.450	62.064	3,971,183
2025-07-09	65.950	65.950	65.350	65.600	62.206	4,000,729
2025-07-08	66.000	66.200	65.900	65.900	62.491	3,170,785
2025-07-07	66.200	66.300	66.000	66.000	62.585	2,454,586
2025-07-04	66.450	66.450	65.950	66.200	62.775	2,101,504
2025-07-03	66.200	66.500	66.200	66.450	63.012	1,723,695
2025-07-02	66.100	66.550	66.100	66.200	62.775	2,220,524
2025-06-30	66.500	66.500	65.900	66.100	62.680	3,226,670
2025-06-27	66.900	66.900	66.250	66.350	62.917	2,736,227
2025-06-26	66.800	66.900	66.600	66.750	63.297	1,384,208
2025-06-25	66.400	67.150	66.150	66.750	63.297	4,800,371
2025-06-24	66.150	66.600	65.950	66.250	62.822	3,384,611
2025-06-23	66.000	66.050	65.600	65.800	62.396	2,610,805
2025-06-20	66.000	66.150	65.650	65.850	62.443	4,393,958
2025-06-19	66.050	66.100	65.750	65.800	62.396	3,032,948
2025-06-18	65.800	66.200	65.800	66.050	62.633	1,286,976
2025-06-17	66.000	66.250	65.900	66.100	62.680	1,631,388
2025-06-16	66.400	66.400	65.800	66.100	62.680	3,693,521
2025-06-13	66.100	66.400	66.050	66.100	62.680	2,508,224
2025-06-12	66.100	66.250	66.000	66.100	62.680	2,326,661
2025-06-11	66.250	66.550	66.150	66.200	62.775	2,818,804
2025-06-10	66.150	66.300	66.050	66.250	62.822	1,757,635
2025-06-09	66.600	66.600	66.000	66.100	62.680	2,756,296
2025-06-06	66.500	66.600	66.150	66.150	62.728	3,445,828
2025-06-05	66.250	66.400	65.800	66.400	62.965	2,587,936
2025-06-04	66.200	66.700	65.950	66.000	62.585	4,228,658
2025-06-03	66.200	66.900	66.150	66.900	63.439	4,141,010
2025-06-02	65.950	66.050	65.350	65.950	62.538	3,162,453
2025-05-30	66.600	66.900	66.450	66.550	62.510	6,698,075
2025-05-29	66.250	66.550	66.050	66.550	62.510	3,431,204
2025-05-28	66.700	66.950	66.250	66.400	62.369	3,687,611
2025-05-27	67.000	67.000	66.450	66.700	62.650	2,732,259
2025-05-26	66.700	67.250	66.650	66.750	62.697	2,511,991
2025-05-23	66.650	66.850	66.550	66.750	62.697	2,404,110
2025-05-22	66.800	66.950	66.550	66.750	62.697	2,051,088
2025-05-21	66.400	66.800	66.250	66.700	62.650	3,557,016
2025-05-20	66.350	66.700	66.000	66.250	62.228	3,899,372
2025-05-19	66.000	66.300	65.700	65.900	61.899	2,420,142
2025-05-16	66.050	66.300	65.500	66.050	62.040	2,750,169
2025-05-15	66.650	66.800	65.800	65.950	61.946	2,712,315
2025-05-14	66.500	66.650	66.200	66.400	62.369	3,039,687
2025-05-13	66.700	67.100	66.450	66.650	62.603	3,343,940
2025-05-12	67.900	68.000	66.650	67.000	62.932	5,116,576
2025-05-09	67.700	67.900	66.850	67.700	63.590	2,866,534
2025-05-08	67.250	67.700	66.850	67.650	63.543	3,333,695
2025-05-07	67.600	67.800	67.100	67.250	63.167	5,127,234

← NewerPage 6 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.