CLP Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.300 | 77.650 | 76.950 | 77.150 | 77.150 | 3,159,845 |
| 2026-10-15 | 76.800 | 77.500 | 76.150 | 77.400 | 77.400 | 3,446,004 |
| 2026-10-14 | 78.000 | 78.000 | 76.650 | 76.700 | 76.700 | 3,479,482 |
| 2026-10-13 | 77.250 | 78.000 | 77.150 | 78.000 | 78.000 | 3,562,531 |
| 2026-10-12 | 76.950 | 77.300 | 76.600 | 77.300 | 77.300 | 3,194,799 |
| 2026-10-09 | 76.000 | 77.200 | 75.900 | 77.000 | 77.000 | 3,686,084 |
| 2026-10-08 | 75.600 | 76.000 | 75.100 | 76.000 | 76.000 | 3,593,014 |
| 2026-10-07 | 75.850 | 76.050 | 74.600 | 76.050 | 76.050 | 2,563,382 |
| 2026-10-06 | 75.650 | 76.300 | 75.600 | 75.900 | 75.900 | 2,257,026 |
| 2026-10-05 | 75.750 | 75.900 | 75.200 | 75.650 | 75.650 | 2,412,175 |
| 2026-10-02 | 76.350 | 76.600 | 75.600 | 75.750 | 75.750 | 3,545,232 |
| 2026-09-30 | 76.500 | 76.750 | 75.950 | 76.700 | 76.700 | 5,081,340 |
| 2026-09-29 | 76.950 | 76.950 | 76.100 | 76.500 | 76.500 | 3,975,862 |
| 2026-09-28 | 76.450 | 77.500 | 76.300 | 76.550 | 76.550 | 4,749,051 |
| 2026-09-25 | 77.100 | 77.300 | 76.000 | 76.300 | 76.300 | 3,732,512 |
| 2026-09-24 | 77.300 | 77.550 | 77.100 | 77.400 | 77.400 | 2,253,365 |
| 2026-09-23 | 77.850 | 77.850 | 77.250 | 77.300 | 77.300 | 1,116,977 |
| 2026-09-22 | 77.850 | 77.850 | 77.250 | 77.850 | 77.850 | 2,303,324 |
| 2026-09-21 | 77.250 | 77.850 | 77.000 | 77.850 | 77.850 | 1,924,166 |
| 2026-09-18 | 77.400 | 77.750 | 76.900 | 77.450 | 77.450 | 5,072,036 |
| 2026-09-17 | 76.850 | 77.150 | 75.900 | 77.150 | 77.150 | 3,698,717 |
| 2026-09-16 | 78.400 | 78.400 | 76.900 | 77.500 | 77.500 | 2,337,697 |
| 2026-09-15 | 78.950 | 78.950 | 76.700 | 76.850 | 76.850 | 2,536,474 |
| 2026-09-14 | 78.250 | 78.800 | 77.900 | 78.250 | 78.250 | 2,200,572 |
| 2026-09-11 | 78.550 | 79.300 | 78.050 | 78.500 | 78.500 | 2,829,093 |
| 2026-09-10 | 78.650 | 79.350 | 78.350 | 79.350 | 79.350 | 3,305,841 |
| 2026-09-09 | 77.250 | 79.050 | 77.250 | 79.050 | 79.050 | 4,374,200 |
| 2026-09-08 | 77.150 | 77.350 | 76.350 | 77.250 | 77.250 | 2,888,732 |
| 2026-09-07 | 77.250 | 77.550 | 76.850 | 77.150 | 77.150 | 1,246,602 |
| 2026-09-04 | 77.200 | 77.550 | 77.000 | 77.250 | 77.250 | 4,035,351 |
| 2026-09-03 | 77.200 | 77.400 | 76.500 | 76.600 | 76.600 | 2,039,527 |
| 2026-09-02 | 77.250 | 77.250 | 75.850 | 76.600 | 76.600 | 5,946,812 |
| 2026-09-01 | 78.700 | 78.700 | 77.500 | 77.850 | 77.220 | 4,188,004 |
| 2026-08-31 | 78.250 | 78.700 | 78.000 | 78.700 | 78.063 | 3,565,691 |
| 2026-08-28 | 78.500 | 78.900 | 78.400 | 78.700 | 78.063 | 2,730,155 |
| 2026-08-27 | 78.350 | 78.850 | 78.150 | 78.850 | 78.212 | 1,756,840 |
| 2026-08-26 | 78.950 | 79.200 | 78.200 | 78.750 | 78.113 | 3,594,186 |
| 2026-08-25 | 79.500 | 79.600 | 78.500 | 78.800 | 78.162 | 2,249,140 |
| 2026-08-24 | 79.800 | 79.800 | 78.400 | 78.950 | 78.311 | 2,635,635 |
| 2026-08-21 | 78.900 | 79.800 | 78.700 | 79.800 | 79.154 | 4,717,469 |
| 2026-08-20 | 78.700 | 78.900 | 78.100 | 78.850 | 78.212 | 3,451,967 |
| 2026-08-19 | 78.250 | 78.400 | 77.900 | 78.350 | 77.716 | 2,948,709 |
| 2026-08-18 | 78.500 | 78.500 | 77.750 | 78.250 | 77.617 | 2,730,498 |
| 2026-08-17 | 78.950 | 79.100 | 78.300 | 78.500 | 77.865 | 2,815,962 |
| 2026-08-14 | 78.600 | 78.950 | 78.250 | 78.950 | 78.311 | 3,352,800 |
| 2026-08-13 | 77.500 | 78.650 | 77.500 | 78.650 | 78.014 | 4,952,173 |
| 2026-08-12 | 78.450 | 78.450 | 77.550 | 77.900 | 77.270 | 2,581,066 |
| 2026-08-11 | 77.750 | 78.400 | 77.550 | 78.400 | 77.766 | 3,347,359 |
| 2026-08-10 | 78.100 | 78.100 | 76.850 | 77.950 | 77.319 | 2,707,596 |
| 2026-08-07 | 76.300 | 78.300 | 75.400 | 77.600 | 76.972 | 4,921,794 |
| 2026-08-06 | 76.100 | 76.600 | 75.550 | 76.300 | 75.683 | 3,043,708 |
| 2026-08-05 | 77.150 | 77.350 | 76.100 | 76.450 | 75.831 | 2,749,218 |
| 2026-08-04 | 77.600 | 77.800 | 76.600 | 76.900 | 76.278 | 3,409,539 |
| 2026-08-03 | 78.300 | 78.300 | 77.200 | 77.550 | 76.922 | 2,406,706 |
| 2026-07-31 | 78.200 | 78.250 | 77.250 | 78.100 | 77.468 | 5,559,615 |
| 2026-07-30 | 78.250 | 78.450 | 77.700 | 78.200 | 77.567 | 4,276,387 |
| 2026-07-29 | 77.800 | 78.200 | 77.500 | 78.000 | 77.369 | 3,665,334 |
| 2026-07-28 | 77.450 | 77.800 | 76.850 | 77.800 | 77.170 | 2,848,694 |
| 2026-07-27 | 77.500 | 77.750 | 76.900 | 77.050 | 76.427 | 2,391,822 |
| 2026-07-24 | 77.400 | 77.700 | 76.900 | 77.550 | 76.922 | 2,439,243 |
Page 1 of 5 · 245 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.