New Zealand markets close in 5 hours 38 minutes

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
65.750-0.200 (-0.30%)
At close: 04:08PM HKT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202265.95066.30065.40065.75065.7502,611,179
08 Aug 202266.00066.20065.65065.95065.9501,633,655
05 Aug 202266.30066.30065.40065.60065.6001,491,003
04 Aug 202265.30065.95065.20065.60065.6001,817,762
03 Aug 202265.75065.75065.20065.35065.3501,816,110
02 Aug 202266.00066.45065.30065.75065.7502,940,445
01 Aug 202266.90066.90065.75065.90065.9001,843,925
29 Jul 202265.90066.60065.80066.50066.5002,636,179
28 Jul 202266.40066.50065.70066.05066.0501,630,015
27 Jul 202265.55066.15065.50066.15066.1501,838,745
26 Jul 202265.50065.90065.45065.55065.5502,538,403
25 Jul 202265.80065.95065.30065.85065.8502,432,071
22 Jul 202266.00066.20065.20065.70065.7002,396,987
21 Jul 202266.25066.35065.60065.85065.8502,219,349
20 Jul 202266.20066.40066.05066.25066.2501,042,234
19 Jul 202266.95066.95066.00066.25066.2502,369,849
18 Jul 202266.85066.95066.10066.90066.9002,030,657
15 Jul 202266.40066.50065.80066.00066.0002,109,351
14 Jul 202267.10067.10065.80065.95065.9501,951,413
13 Jul 202265.50067.15065.50066.90066.9004,852,532
12 Jul 202265.85066.70065.65066.30066.3003,216,519
11 Jul 202266.00066.30065.60065.80065.8002,492,076
08 Jul 202266.00066.30065.80066.30066.3002,495,792
07 Jul 202265.50065.95065.25065.95065.9503,668,691
06 Jul 202265.10065.65065.00065.60065.6004,684,631
05 Jul 202265.90066.00065.60065.95065.9502,059,494
04 Jul 202265.65065.80064.80065.40065.4002,732,110
30 Jun 202265.45065.90064.80065.10065.1003,864,490
29 Jun 202266.05066.15065.40065.45065.4503,902,709
28 Jun 202265.55066.35065.30066.10066.1006,994,570
27 Jun 202265.90066.60065.25065.55065.5508,665,383
24 Jun 202265.50065.85064.90065.20065.20010,878,372
23 Jun 202265.00065.60064.90065.00065.0009,065,668
22 Jun 202267.40067.40065.45065.60065.60013,453,319
21 Jun 202270.90070.90066.45067.40067.40025,553,066
20 Jun 202272.75072.90071.35072.55072.5503,826,561
17 Jun 202273.50073.90072.85072.85072.8505,419,099
16 Jun 202274.35074.45073.20073.35073.3506,742,801
15 Jun 202275.30075.35074.35074.40074.4007,244,081
14 Jun 202275.60075.60075.10075.50075.5002,277,146
13 Jun 202275.40075.90075.20075.55075.5503,978,842
10 Jun 202275.80076.30075.45075.75075.7505,349,714
09 Jun 202276.20076.50075.70075.80075.8004,786,209
08 Jun 202277.30077.30076.40076.50076.5003,374,157
07 Jun 202277.15077.40076.75076.95076.9503,119,656
06 Jun 202277.90077.90077.25077.60077.6002,339,710
02 Jun 202277.50077.85077.25077.70077.7002,079,652
01 Jun 202278.25078.25077.20077.35077.3503,154,901
01 Jun 20220.63 Dividend
31 May 202279.05079.15078.20078.25077.6207,028,460
30 May 202279.55079.75078.90079.10078.4632,161,597
27 May 202279.15079.50078.85079.50078.8603,821,867
26 May 202278.85079.25078.60079.00078.3641,915,324
25 May 202278.90079.20078.35078.80078.1663,986,989
24 May 202278.95078.95078.25078.55077.9183,253,204
23 May 202278.30079.00077.95078.55077.9182,926,819
20 May 202277.30078.55077.10078.40077.7695,353,193
19 May 202277.05077.15076.35077.05076.4302,502,929
18 May 202276.75077.05076.50077.05076.4303,146,247
17 May 202276.15076.80075.75076.75076.1323,029,984
16 May 202276.50076.65075.70076.15075.5372,473,659
13 May 202276.20076.65075.85076.10075.4873,007,544
12 May 202275.65076.10075.60075.75075.1402,063,001
11 May 202275.95076.00075.65075.90075.2893,542,805
10 May 202275.95076.20075.30075.95075.3393,435,647
06 May 202276.50076.80076.00076.00075.3883,607,314
05 May 202277.00077.60076.55076.65076.0332,263,901
04 May 202276.80077.00076.50076.90076.2811,955,103
03 May 202276.30076.85076.20076.80076.1822,703,485
29 Apr 202276.95077.20076.40076.50075.8843,648,377
28 Apr 202276.95077.35076.60076.95076.3302,667,295
27 Apr 202277.80077.80076.75076.95076.3301,580,024
26 Apr 202278.00078.00077.10077.70077.0743,059,397
25 Apr 202276.90078.00076.30077.65077.0253,911,584
22 Apr 202277.25077.35076.60076.90076.2812,021,431
21 Apr 202276.60077.40076.45077.25076.6283,196,828
20 Apr 202276.30076.50076.10076.25075.6361,769,722
19 Apr 202276.75077.00076.00076.45075.8343,015,227
14 Apr 202276.75077.10076.60076.75076.1321,111,069
13 Apr 202276.85077.15076.60076.75076.1321,454,682
12 Apr 202276.90077.25076.70077.05076.4302,289,053
11 Apr 202277.00077.10076.50077.10076.4792,044,475
08 Apr 202276.80077.10076.35077.00076.3802,504,997
07 Apr 202276.40076.80076.05076.70076.0824,018,928
06 Apr 202276.65076.65075.85076.00075.3883,432,779
04 Apr 202276.75076.75076.25076.35075.7351,820,065
01 Apr 202276.75076.90076.20076.90076.2812,255,651
31 Mar 202276.40076.75076.05076.35075.7353,541,285
30 Mar 202276.75077.00076.20076.40075.7853,318,375
29 Mar 202276.45076.70075.90076.50075.8843,460,302
28 Mar 202276.50076.60075.90076.10075.4872,701,340
25 Mar 202276.05076.55075.85076.35075.7353,123,138
24 Mar 202275.45076.15075.30076.15075.5373,446,847
23 Mar 202275.80075.90075.45075.55074.9423,595,506
22 Mar 202275.85076.20075.65075.80075.1904,581,651
21 Mar 202275.70076.40075.70076.05075.4382,898,010
18 Mar 202275.90076.50075.65075.85075.23910,230,137
17 Mar 202275.85076.60075.40076.10075.4877,459,274
16 Mar 202276.40076.85075.30075.75075.1407,190,002
15 Mar 202277.90077.90076.20076.90076.2815,948,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...