CLP Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 66.500 | 67.200 | 66.500 | 67.050 | 61.185 | 2,228,875 |
| 2024-11-04 | 66.500 | 67.000 | 66.400 | 66.850 | 61.003 | 1,526,173 |
| 2024-11-01 | 66.250 | 66.700 | 66.050 | 66.700 | 60.866 | 1,324,524 |
| 2024-10-31 | 66.350 | 66.900 | 66.050 | 66.050 | 60.273 | 3,784,005 |
| 2024-10-30 | 66.600 | 67.000 | 66.200 | 66.450 | 60.638 | 3,121,796 |
| 2024-10-29 | 67.100 | 67.300 | 66.400 | 66.850 | 61.003 | 2,250,283 |
| 2024-10-28 | 66.550 | 67.150 | 66.550 | 67.050 | 61.185 | 1,638,497 |
| 2024-10-25 | 66.750 | 67.100 | 66.500 | 66.800 | 60.957 | 1,487,972 |
| 2024-10-24 | 66.500 | 67.000 | 66.350 | 66.950 | 61.094 | 1,985,577 |
| 2024-10-23 | 67.100 | 67.250 | 66.650 | 66.800 | 60.957 | 2,500,946 |
| 2024-10-22 | 66.500 | 67.150 | 66.500 | 67.000 | 61.140 | 2,638,181 |
| 2024-10-21 | 67.000 | 67.300 | 66.650 | 67.000 | 61.140 | 2,058,758 |
| 2024-10-18 | 66.250 | 67.300 | 66.250 | 67.000 | 61.140 | 3,841,352 |
| 2024-10-17 | 66.550 | 66.900 | 65.950 | 66.200 | 60.410 | 3,446,975 |
| 2024-10-16 | 66.650 | 66.900 | 66.000 | 66.200 | 60.410 | 3,008,050 |
| 2024-10-15 | 67.050 | 67.450 | 65.850 | 66.350 | 60.547 | 4,520,514 |
| 2024-10-14 | 66.950 | 67.150 | 66.050 | 66.950 | 61.094 | 3,144,365 |
| 2024-10-10 | 66.400 | 66.600 | 65.950 | 66.450 | 60.638 | 3,683,094 |
| 2024-10-09 | 66.400 | 67.100 | 65.550 | 66.200 | 60.410 | 6,964,353 |
| 2024-10-08 | 68.450 | 68.450 | 66.050 | 66.400 | 60.592 | 7,687,743 |
| 2024-10-07 | 69.400 | 69.400 | 68.000 | 68.450 | 62.463 | 4,626,479 |
| 2024-10-04 | 68.750 | 69.300 | 67.900 | 68.850 | 62.828 | 4,543,183 |
| 2024-10-03 | 69.300 | 70.200 | 68.400 | 68.900 | 62.874 | 4,717,345 |
| 2024-10-02 | 68.750 | 69.700 | 68.300 | 69.300 | 63.239 | 5,988,156 |
| 2024-09-30 | 70.000 | 70.200 | 68.500 | 68.850 | 62.828 | 7,083,842 |
| 2024-09-27 | 70.000 | 70.200 | 68.800 | 70.200 | 64.060 | 10,491,002 |
| 2024-09-26 | 71.050 | 71.550 | 69.600 | 70.050 | 63.923 | 7,634,412 |
| 2024-09-25 | 73.200 | 73.200 | 71.250 | 71.450 | 65.200 | 4,312,889 |
| 2024-09-24 | 72.000 | 72.750 | 71.150 | 71.500 | 65.246 | 4,900,488 |
| 2024-09-23 | 71.400 | 71.700 | 70.850 | 71.250 | 65.018 | 2,848,198 |
| 2024-09-20 | 70.500 | 71.400 | 70.400 | 71.400 | 65.155 | 6,200,689 |
| 2024-09-19 | 70.600 | 71.150 | 69.800 | 70.900 | 64.699 | 4,294,355 |
| 2024-09-17 | 70.100 | 71.250 | 70.000 | 71.000 | 64.790 | 3,654,502 |
| 2024-09-16 | 69.300 | 70.400 | 69.250 | 70.400 | 64.242 | 1,991,034 |
| 2024-09-13 | 69.500 | 69.950 | 68.850 | 69.800 | 63.695 | 1,836,237 |
| 2024-09-12 | 68.850 | 69.500 | 68.400 | 69.500 | 63.421 | 2,926,642 |
| 2024-09-11 | 69.550 | 69.550 | 68.200 | 68.650 | 62.645 | 3,222,513 |
| 2024-09-10 | 69.050 | 70.250 | 69.050 | 70.050 | 63.923 | 3,451,261 |
| 2024-09-09 | 69.500 | 70.300 | 68.950 | 69.600 | 63.512 | 4,246,792 |
| 2024-09-05 | 69.450 | 70.200 | 69.150 | 69.600 | 63.512 | 4,201,426 |
| 2024-09-04 | 68.500 | 69.400 | 68.500 | 69.150 | 63.102 | 2,866,789 |
| 2024-09-03 | 68.800 | 68.900 | 67.450 | 68.500 | 62.509 | 2,738,677 |
| 2024-09-02 | 69.200 | 69.200 | 68.250 | 68.800 | 62.782 | 2,029,159 |
| 2024-08-30 | 70.100 | 70.600 | 69.750 | 69.900 | 63.211 | 5,331,147 |
| 2024-08-29 | 70.200 | 70.800 | 69.650 | 70.100 | 63.392 | 2,576,929 |
| 2024-08-28 | 70.500 | 71.000 | 70.050 | 70.600 | 63.844 | 3,396,797 |
| 2024-08-27 | 69.350 | 70.500 | 69.200 | 70.350 | 63.618 | 3,084,176 |
| 2024-08-26 | 68.800 | 69.600 | 68.400 | 69.350 | 62.714 | 1,899,088 |
| 2024-08-23 | 68.150 | 68.750 | 68.150 | 68.650 | 62.081 | 1,141,938 |
| 2024-08-22 | 68.850 | 68.900 | 68.150 | 68.750 | 62.171 | 1,726,574 |
| 2024-08-21 | 68.600 | 69.000 | 68.300 | 68.850 | 62.262 | 2,200,661 |
| 2024-08-20 | 69.050 | 69.200 | 68.500 | 68.800 | 62.216 | 1,989,572 |
| 2024-08-19 | 69.450 | 69.600 | 68.600 | 68.950 | 62.352 | 2,742,523 |
| 2024-08-16 | 70.050 | 70.500 | 68.800 | 69.450 | 62.804 | 3,471,317 |
| 2024-08-15 | 70.100 | 70.550 | 69.450 | 70.100 | 63.392 | 2,645,455 |
| 2024-08-14 | 70.000 | 70.400 | 69.550 | 70.300 | 63.573 | 2,598,435 |
| 2024-08-13 | 69.150 | 69.900 | 68.850 | 69.900 | 63.211 | 2,829,138 |
| 2024-08-12 | 69.050 | 69.350 | 68.800 | 69.000 | 62.397 | 1,077,606 |
| 2024-08-09 | 69.450 | 69.450 | 68.750 | 69.050 | 62.443 | 2,242,983 |
| 2024-08-08 | 69.000 | 69.500 | 68.650 | 69.050 | 62.443 | 3,010,771 |
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.