CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	67.000	67.400	66.800	67.400	63.308	4,235,726
2025-05-02	66.350	67.150	66.250	66.750	62.697	4,268,749
2025-04-30	66.500	66.800	66.000	66.300	62.275	5,039,039
2025-04-29	66.750	67.000	66.000	66.550	62.510	3,943,925
2025-04-28	65.900	66.400	65.700	66.300	62.275	3,081,908
2025-04-25	65.950	66.150	65.800	65.900	61.899	3,748,432
2025-04-24	65.050	65.800	64.800	65.800	61.805	3,234,297
2025-04-23	65.000	65.450	64.850	65.300	61.335	5,474,506
2025-04-22	64.500	65.000	64.150	64.950	61.007	4,430,962
2025-04-17	64.750	65.200	64.450	64.750	60.819	3,683,141
2025-04-16	63.450	64.500	63.450	64.450	60.537	5,453,283
2025-04-15	63.300	63.650	62.950	63.450	59.598	3,013,820
2025-04-14	63.000	63.400	62.400	63.300	59.457	4,727,600
2025-04-11	62.700	62.700	61.750	62.500	58.705	4,797,552
2025-04-10	61.450	62.750	61.350	62.700	58.893	7,581,676
2025-04-09	61.500	61.800	60.450	61.300	57.578	6,337,392
2025-04-08	63.000	63.950	62.000	62.150	58.377	10,805,524
2025-04-07	63.100	65.350	62.050	63.800	59.927	16,469,128
2025-04-03	63.250	64.100	63.250	63.950	60.067	4,082,619
2025-04-02	63.800	64.250	63.400	63.650	59.786	3,388,095
2025-04-01	63.250	64.300	63.250	64.250	60.349	3,002,082
2025-03-31	63.450	63.750	63.300	63.400	59.551	2,466,046
2025-03-28	63.700	63.700	63.250	63.450	59.598	2,371,940
2025-03-27	63.200	63.700	63.100	63.250	59.410	1,860,934
2025-03-26	63.700	63.700	63.100	63.100	59.269	2,973,346
2025-03-25	63.800	63.850	63.300	63.300	59.457	3,516,690
2025-03-24	63.850	64.050	63.450	63.850	59.973	3,562,248
2025-03-21	63.500	63.900	63.300	63.850	59.973	6,766,149
2025-03-20	64.000	64.000	63.500	63.700	59.833	3,189,286
2025-03-19	63.900	64.200	63.800	64.050	60.161	3,531,820
2025-03-18	63.600	64.050	63.600	63.900	60.020	3,348,505
2025-03-17	63.300	64.050	63.200	63.600	59.739	2,625,187
2025-03-14	64.150	64.150	63.300	63.300	59.457	4,806,432
2025-03-13	63.750	64.150	63.500	63.800	59.927	2,861,833
2025-03-12	63.750	64.000	63.550	63.750	59.880	4,579,286
2025-03-11	63.750	64.400	63.350	64.250	60.349	3,772,624
2025-03-10	64.450	64.500	63.800	64.000	60.114	4,331,404
2025-03-07	65.000	65.150	64.150	64.250	60.349	5,413,930
2025-03-06	65.650	66.250	65.500	66.250	61.044	3,986,449
2025-03-05	64.950	65.750	64.950	65.750	60.584	5,770,896
2025-03-04	64.300	64.850	64.100	64.800	59.708	5,088,063
2025-03-03	64.300	64.850	64.200	64.400	59.340	5,536,258
2025-02-28	64.500	64.950	64.100	64.450	59.386	9,137,968
2025-02-27	65.000	65.550	64.400	64.550	59.478	11,835,627
2025-02-26	65.500	66.400	65.250	65.450	60.307	8,650,662
2025-02-25	65.950	66.150	64.850	65.250	60.123	7,124,889
2025-02-24	64.250	66.850	64.250	66.400	61.182	6,749,633
2025-02-21	64.300	65.000	64.250	64.450	59.386	3,392,663
2025-02-20	64.150	64.550	64.150	64.300	59.247	2,473,505
2025-02-19	64.050	64.400	63.900	64.300	59.247	2,470,388
2025-02-18	64.100	64.600	64.000	64.500	59.432	2,794,039
2025-02-17	63.750	64.600	63.600	64.550	59.478	3,387,362
2025-02-14	63.900	64.350	63.750	64.100	59.063	2,938,496
2025-02-13	64.100	64.500	63.850	64.050	59.017	3,654,529
2025-02-12	63.600	64.550	63.600	64.100	59.063	3,242,525
2025-02-11	63.650	64.050	63.550	63.700	58.695	2,743,912
2025-02-10	63.800	64.350	63.750	63.800	58.787	2,401,221
2025-02-07	64.250	64.400	63.600	63.750	58.741	3,691,217
2025-02-06	64.300	64.400	64.000	64.250	59.201	2,200,944
2025-02-05	64.900	64.900	63.850	63.950	58.925	2,958,010

← NewerPage 7 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.