CLP Holdings Limited (0002.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:07AM HKT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 60.450 | 60.500 | 59.200 | 59.950 | 59.950 | 864,766 |
| 17 Apr 2024 | 60.600 | 60.950 | 60.000 | 60.450 | 60.450 | 2,654,589 |
| 16 Apr 2024 | 61.250 | 61.400 | 60.550 | 60.750 | 60.750 | 2,444,522 |
| 15 Apr 2024 | 61.500 | 61.550 | 60.750 | 61.400 | 61.400 | 1,928,692 |
| 12 Apr 2024 | 62.400 | 62.400 | 61.000 | 61.500 | 61.500 | 2,894,991 |
| 11 Apr 2024 | 61.900 | 62.550 | 61.900 | 62.400 | 62.400 | 2,321,653 |
| 10 Apr 2024 | 61.600 | 63.300 | 61.600 | 63.250 | 63.250 | 2,528,750 |
| 09 Apr 2024 | 62.150 | 63.350 | 62.000 | 62.050 | 62.050 | 2,341,542 |
| 08 Apr 2024 | 61.550 | 61.800 | 60.800 | 61.550 | 61.550 | 2,551,388 |
| 05 Apr 2024 | 62.800 | 62.850 | 60.800 | 61.650 | 61.650 | 3,311,762 |
| 03 Apr 2024 | 62.950 | 63.000 | 62.400 | 62.650 | 62.650 | 2,504,700 |
| 02 Apr 2024 | 62.550 | 63.950 | 62.550 | 63.000 | 63.000 | 3,065,236 |
| 28 Mar 2024 | 62.550 | 62.900 | 62.100 | 62.350 | 62.350 | 2,143,649 |
| 27 Mar 2024 | 63.000 | 63.300 | 62.350 | 62.550 | 62.550 | 2,445,876 |
| 26 Mar 2024 | 63.400 | 63.850 | 62.950 | 63.050 | 63.050 | 2,585,875 |
| 25 Mar 2024 | 62.900 | 63.200 | 62.550 | 62.950 | 62.950 | 1,856,859 |
| 22 Mar 2024 | 63.850 | 63.850 | 61.850 | 62.750 | 62.750 | 2,438,256 |
| 21 Mar 2024 | 62.800 | 63.950 | 62.750 | 63.850 | 63.850 | 2,313,691 |
| 20 Mar 2024 | 63.350 | 63.350 | 62.600 | 62.600 | 62.600 | 1,635,478 |
| 19 Mar 2024 | 63.850 | 63.900 | 62.700 | 63.200 | 63.200 | 2,301,140 |
| 18 Mar 2024 | 63.950 | 64.500 | 63.650 | 63.900 | 63.900 | 1,876,397 |
| 15 Mar 2024 | 63.900 | 64.050 | 63.150 | 63.950 | 63.950 | 5,785,350 |
| 14 Mar 2024 | 64.850 | 64.850 | 63.550 | 63.950 | 63.950 | 2,450,537 |
| 13 Mar 2024 | 64.200 | 65.050 | 64.050 | 64.850 | 64.850 | 1,845,886 |
| 12 Mar 2024 | 64.200 | 65.150 | 63.700 | 65.050 | 65.050 | 4,135,994 |
| 11 Mar 2024 | 63.700 | 64.200 | 63.350 | 63.600 | 63.600 | 1,292,221 |
| 08 Mar 2024 | 63.950 | 64.600 | 63.700 | 63.700 | 63.700 | 1,629,053 |
| 08 Mar 2024 | 1.21 Dividend | |||||
| 07 Mar 2024 | 65.550 | 65.850 | 64.850 | 65.250 | 64.040 | 1,944,545 |
| 06 Mar 2024 | 64.500 | 65.850 | 64.500 | 65.600 | 64.384 | 2,843,323 |
| 05 Mar 2024 | 65.350 | 65.400 | 64.000 | 64.500 | 63.304 | 2,404,479 |
| 04 Mar 2024 | 65.800 | 65.850 | 64.500 | 65.350 | 64.138 | 2,879,247 |
| 01 Mar 2024 | 64.850 | 65.600 | 64.700 | 65.250 | 64.040 | 1,978,064 |
| 29 Feb 2024 | 65.700 | 66.500 | 65.100 | 65.250 | 64.040 | 4,456,563 |
| 28 Feb 2024 | 67.000 | 67.150 | 66.150 | 66.400 | 65.169 | 3,291,877 |
| 27 Feb 2024 | 64.000 | 66.800 | 63.800 | 66.650 | 65.414 | 5,515,308 |
| 26 Feb 2024 | 63.550 | 64.250 | 62.800 | 63.850 | 62.666 | 2,786,549 |
| 23 Feb 2024 | 64.400 | 64.950 | 63.550 | 63.550 | 62.372 | 2,818,175 |
| 22 Feb 2024 | 64.950 | 64.950 | 63.900 | 64.500 | 63.304 | 2,644,149 |
| 21 Feb 2024 | 65.150 | 65.700 | 64.600 | 64.700 | 63.500 | 2,814,693 |
| 20 Feb 2024 | 64.100 | 65.100 | 63.900 | 65.100 | 63.893 | 1,623,843 |
| 19 Feb 2024 | 63.600 | 64.500 | 63.500 | 64.100 | 62.911 | 1,201,866 |
| 16 Feb 2024 | 63.600 | 64.800 | 63.600 | 64.200 | 63.009 | 2,526,671 |
| 15 Feb 2024 | 63.850 | 64.150 | 63.400 | 63.750 | 62.568 | 2,555,909 |
| 14 Feb 2024 | 64.650 | 64.650 | 63.600 | 64.450 | 63.255 | 1,338,061 |
| 09 Feb 2024 | 64.400 | 64.400 | 64.400 | 64.400 | 63.206 | - |
| 08 Feb 2024 | 66.350 | 66.550 | 65.000 | 65.250 | 64.040 | 2,874,056 |
| 07 Feb 2024 | 67.050 | 67.050 | 65.700 | 66.150 | 64.923 | 3,273,993 |
| 06 Feb 2024 | 64.550 | 67.350 | 63.200 | 67.350 | 66.101 | 11,819,873 |
| 05 Feb 2024 | 63.700 | 64.600 | 63.150 | 64.200 | 63.009 | 1,854,482 |
| 02 Feb 2024 | 63.500 | 64.600 | 63.300 | 64.300 | 63.108 | 3,333,762 |
| 01 Feb 2024 | 62.000 | 63.250 | 61.900 | 63.050 | 61.881 | 2,594,643 |
| 31 Jan 2024 | 61.550 | 62.550 | 61.300 | 62.150 | 60.997 | 4,864,058 |
| 30 Jan 2024 | 62.000 | 62.150 | 61.000 | 61.500 | 60.360 | 3,506,201 |
| 29 Jan 2024 | 61.550 | 62.450 | 61.550 | 62.200 | 61.047 | 4,022,680 |
| 26 Jan 2024 | 61.700 | 61.850 | 61.200 | 61.450 | 60.310 | 1,977,086 |
| 25 Jan 2024 | 60.900 | 62.050 | 60.650 | 61.950 | 60.801 | 2,186,862 |
| 24 Jan 2024 | 60.050 | 61.000 | 59.400 | 60.900 | 59.771 | 2,041,925 |
| 23 Jan 2024 | 60.200 | 60.450 | 59.500 | 60.050 | 58.936 | 2,359,800 |
| 22 Jan 2024 | 60.250 | 60.550 | 59.200 | 59.950 | 58.838 | 1,945,052 |
| 19 Jan 2024 | 61.400 | 62.100 | 60.200 | 60.700 | 59.574 | 1,566,043 |
| 18 Jan 2024 | 60.600 | 61.600 | 60.200 | 61.400 | 60.261 | 2,485,710 |
| 17 Jan 2024 | 62.750 | 62.750 | 60.250 | 60.600 | 59.476 | 3,221,070 |
| 16 Jan 2024 | 62.850 | 63.600 | 62.700 | 62.900 | 61.734 | 2,067,771 |
| 15 Jan 2024 | 63.000 | 63.000 | 63.000 | 63.000 | 61.832 | - |
| 12 Jan 2024 | 63.000 | 63.200 | 62.650 | 63.200 | 62.028 | 1,217,589 |
| 11 Jan 2024 | 62.800 | 63.550 | 62.500 | 63.150 | 61.979 | 1,933,941 |
| 10 Jan 2024 | 63.400 | 63.400 | 62.600 | 62.800 | 61.635 | 1,147,266 |
| 09 Jan 2024 | 63.450 | 63.800 | 63.150 | 63.400 | 62.224 | 1,370,152 |
| 08 Jan 2024 | 64.000 | 64.100 | 62.850 | 63.150 | 61.979 | 1,415,368 |
| 05 Jan 2024 | 63.500 | 63.900 | 63.050 | 63.850 | 62.666 | 1,162,471 |
| 04 Jan 2024 | 63.600 | 63.950 | 63.150 | 63.950 | 62.764 | 1,393,342 |
| 03 Jan 2024 | 63.000 | 63.950 | 62.600 | 63.700 | 62.519 | 1,860,537 |
| 02 Jan 2024 | 64.800 | 64.800 | 63.350 | 63.900 | 62.715 | 1,485,688 |
| 29 Dec 2023 | 64.450 | 64.600 | 63.950 | 64.450 | 63.255 | 2,164,540 |
| 28 Dec 2023 | 64.250 | 64.600 | 63.900 | 64.450 | 63.255 | 2,495,738 |
| 27 Dec 2023 | 63.450 | 64.000 | 62.350 | 64.000 | 62.813 | 1,538,503 |
| 22 Dec 2023 | 63.650 | 63.900 | 63.000 | 63.300 | 62.126 | 1,569,327 |
| 21 Dec 2023 | 62.300 | 63.350 | 62.100 | 63.350 | 62.175 | 1,119,829 |
| 20 Dec 2023 | 63.900 | 63.900 | 62.600 | 62.950 | 61.783 | 1,865,021 |
| 19 Dec 2023 | 63.500 | 63.600 | 63.050 | 63.300 | 62.126 | 1,299,537 |
| 18 Dec 2023 | 63.150 | 63.600 | 62.750 | 63.500 | 62.322 | 2,177,398 |
| 15 Dec 2023 | 63.600 | 64.150 | 63.000 | 63.600 | 62.421 | 6,163,182 |
| 14 Dec 2023 | 61.550 | 63.600 | 61.500 | 63.450 | 62.273 | 4,922,802 |
| 13 Dec 2023 | 61.350 | 61.600 | 61.050 | 61.150 | 60.016 | 1,499,017 |
| 12 Dec 2023 | 61.500 | 61.850 | 60.700 | 61.450 | 60.310 | 2,180,388 |
| 11 Dec 2023 | 60.700 | 61.150 | 59.850 | 60.800 | 59.673 | 1,623,298 |
| 08 Dec 2023 | 61.050 | 61.500 | 60.550 | 61.200 | 60.065 | 3,062,106 |
| 07 Dec 2023 | 59.650 | 60.800 | 59.000 | 60.750 | 59.623 | 2,714,383 |
| 06 Dec 2023 | 59.150 | 59.850 | 58.850 | 59.500 | 58.397 | 1,724,854 |
| 05 Dec 2023 | 59.200 | 59.750 | 58.800 | 59.000 | 57.906 | 1,350,803 |
| 04 Dec 2023 | 60.150 | 60.400 | 58.950 | 59.200 | 58.102 | 4,607,311 |
| 04 Dec 2023 | 0.63 Dividend | |||||
| 01 Dec 2023 | 60.750 | 60.850 | 59.100 | 59.250 | 57.533 | 5,442,427 |
| 30 Nov 2023 | 60.500 | 60.900 | 60.150 | 60.750 | 58.989 | 7,346,978 |
| 29 Nov 2023 | 60.100 | 60.750 | 59.900 | 60.400 | 58.650 | 3,078,394 |
| 28 Nov 2023 | 61.000 | 61.150 | 60.100 | 60.250 | 58.504 | 1,991,794 |
| 27 Nov 2023 | 61.000 | 61.000 | 60.400 | 60.700 | 58.941 | 2,084,505 |
| 24 Nov 2023 | 60.900 | 61.400 | 60.800 | 61.000 | 59.232 | 992,643 |
| 23 Nov 2023 | 60.300 | 61.550 | 60.300 | 61.450 | 59.669 | 2,092,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.