CLP Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	64.900	64.900	63.850	63.950	58.925	2,958,010
2025-02-04	65.000	65.800	63.750	64.600	59.524	3,647,561
2025-02-03	63.200	64.750	63.200	64.600	59.524	2,467,711
2025-01-28	64.500	64.900	64.200	64.750	59.662	641,767
2025-01-27	64.550	65.150	64.500	64.500	59.432	1,349,429
2025-01-24	64.650	65.400	64.400	64.750	59.662	1,970,998
2025-01-23	64.650	64.950	64.300	64.650	59.570	1,922,995
2025-01-22	65.500	65.650	64.500	64.650	59.570	2,447,901
2025-01-21	66.000	66.050	65.250	65.600	60.445	1,986,859
2025-01-20	65.550	66.100	65.450	65.950	60.768	2,479,151
2025-01-17	64.700	65.800	64.600	65.550	60.399	4,330,048
2025-01-16	64.150	64.800	64.100	64.800	59.708	2,470,931
2025-01-15	64.050	64.400	63.900	64.150	59.109	2,705,273
2025-01-14	63.800	64.200	63.500	64.050	59.017	2,765,878
2025-01-13	63.700	63.700	62.300	63.450	58.464	2,883,894
2025-01-10	63.300	64.000	63.300	63.700	58.695	2,474,095
2025-01-09	63.500	63.800	63.200	63.300	58.326	1,641,759
2025-01-08	63.350	63.900	63.250	63.500	58.510	2,591,274
2025-01-07	63.750	64.250	63.100	63.700	58.695	3,170,138
2025-01-06	64.100	64.650	64.000	64.250	59.201	1,486,707
2025-01-03	64.150	64.500	63.900	64.200	59.155	1,611,908
2025-01-02	65.250	65.250	63.850	64.150	59.109	3,065,640
2024-12-31	64.500	65.600	64.500	65.300	60.169	2,139,086
2024-12-30	64.700	65.050	64.400	64.950	59.846	1,930,622
2024-12-27	64.450	65.000	64.350	64.500	59.432	2,647,226
2024-12-24	64.350	65.150	64.200	64.800	59.708	1,631,241
2024-12-23	63.800	64.750	63.800	64.550	59.478	2,627,614
2024-12-20	63.650	63.950	63.300	63.800	58.787	4,222,075
2024-12-19	64.500	64.500	63.800	63.800	58.787	2,342,665
2024-12-18	64.300	65.150	64.050	64.500	59.432	2,404,685
2024-12-17	64.200	64.350	63.700	64.150	59.109	2,390,815
2024-12-16	64.300	64.700	64.200	64.650	59.570	1,731,202
2024-12-13	65.000	65.150	64.200	64.300	59.247	2,567,718
2024-12-12	65.150	65.600	65.000	65.100	59.985	1,595,691
2024-12-11	66.150	66.300	65.000	65.000	59.892	3,034,761
2024-12-10	66.000	66.300	65.500	65.700	60.537	4,068,992
2024-12-09	65.000	65.400	64.600	65.350	60.215	4,045,378
2024-12-06	65.200	65.550	64.900	65.250	60.123	3,970,912
2024-12-05	65.000	65.400	64.750	65.200	60.077	1,872,729
2024-12-04	65.300	65.400	64.650	65.250	60.123	2,178,570
2024-12-03	64.300	65.300	64.100	65.250	60.123	3,604,871
2024-12-02	64.550	64.550	63.550	64.100	59.063	4,588,792
2024-11-29	65.450	65.600	65.100	65.300	59.588	2,884,494
2024-11-28	64.700	65.250	64.700	65.250	59.543	2,370,323
2024-11-27	65.650	65.650	64.550	65.300	59.588	4,227,260
2024-11-26	65.600	65.600	64.800	65.050	59.360	4,896,448
2024-11-25	66.900	67.000	65.250	65.600	59.862	5,611,672
2024-11-22	66.950	67.050	66.300	66.600	60.775	2,168,069
2024-11-21	66.800	67.150	66.550	67.000	61.140	1,501,343
2024-11-20	66.650	67.100	66.350	66.850	61.003	1,437,531
2024-11-19	66.400	66.700	65.950	66.550	60.729	1,559,639
2024-11-18	66.450	66.500	65.650	65.800	60.045	1,709,169
2024-11-15	65.500	66.250	65.250	65.900	60.136	2,278,868
2024-11-14	65.600	65.800	65.050	65.300	59.588	3,443,122
2024-11-13	65.900	66.250	65.600	66.000	60.227	3,058,102
2024-11-12	66.500	66.600	65.950	66.350	60.547	3,041,570
2024-11-11	66.300	66.350	65.600	66.300	60.501	1,829,118
2024-11-08	66.800	66.850	66.100	66.300	60.501	1,859,886
2024-11-07	66.150	66.350	65.750	66.200	60.410	1,692,484
2024-11-06	66.500	66.900	65.700	66.150	60.364	2,981,260

← NewerPage 8 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.