CLP Holdings Limited (0002.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 02:21PM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 79.150 | 79.400 | 78.850 | 79.250 | 79.250 | 2,536,726 |
| May 26, 2022 | 78.850 | 79.250 | 78.600 | 79.000 | 79.000 | 1,915,324 |
| May 25, 2022 | 78.900 | 79.200 | 78.350 | 78.800 | 78.800 | 3,986,989 |
| May 24, 2022 | 78.950 | 78.950 | 78.250 | 78.550 | 78.550 | 3,253,204 |
| May 23, 2022 | 78.300 | 79.000 | 77.950 | 78.550 | 78.550 | 2,926,819 |
| May 20, 2022 | 77.300 | 78.550 | 77.100 | 78.400 | 78.400 | 5,353,193 |
| May 19, 2022 | 77.050 | 77.150 | 76.350 | 77.050 | 77.050 | 2,502,929 |
| May 18, 2022 | 76.750 | 77.050 | 76.500 | 77.050 | 77.050 | 3,146,247 |
| May 17, 2022 | 76.150 | 76.800 | 75.750 | 76.750 | 76.750 | 3,029,984 |
| May 16, 2022 | 76.500 | 76.650 | 75.700 | 76.150 | 76.150 | 2,473,659 |
| May 13, 2022 | 76.200 | 76.650 | 75.850 | 76.100 | 76.100 | 3,007,544 |
| May 12, 2022 | 75.650 | 76.100 | 75.600 | 75.750 | 75.750 | 2,063,001 |
| May 11, 2022 | 75.950 | 76.000 | 75.650 | 75.900 | 75.900 | 3,542,805 |
| May 10, 2022 | 75.950 | 76.200 | 75.300 | 75.950 | 75.950 | 3,435,647 |
| May 06, 2022 | 76.500 | 76.800 | 76.000 | 76.000 | 76.000 | 3,607,314 |
| May 05, 2022 | 77.000 | 77.600 | 76.550 | 76.650 | 76.650 | 2,263,901 |
| May 04, 2022 | 76.800 | 77.000 | 76.500 | 76.900 | 76.900 | 1,955,103 |
| May 03, 2022 | 76.300 | 76.850 | 76.200 | 76.800 | 76.800 | 2,703,485 |
| Apr 29, 2022 | 76.950 | 77.200 | 76.400 | 76.500 | 76.500 | 3,648,377 |
| Apr 28, 2022 | 76.950 | 77.350 | 76.600 | 76.950 | 76.950 | 2,667,295 |
| Apr 27, 2022 | 77.800 | 77.800 | 76.750 | 76.950 | 76.950 | 1,580,024 |
| Apr 26, 2022 | 78.000 | 78.000 | 77.100 | 77.700 | 77.700 | 3,059,397 |
| Apr 25, 2022 | 76.900 | 78.000 | 76.300 | 77.650 | 77.650 | 3,911,584 |
| Apr 22, 2022 | 77.250 | 77.350 | 76.600 | 76.900 | 76.900 | 2,021,431 |
| Apr 21, 2022 | 76.600 | 77.400 | 76.450 | 77.250 | 77.250 | 3,196,828 |
| Apr 20, 2022 | 76.300 | 76.500 | 76.100 | 76.250 | 76.250 | 1,769,722 |
| Apr 19, 2022 | 76.750 | 77.000 | 76.000 | 76.450 | 76.450 | 3,015,227 |
| Apr 14, 2022 | 76.750 | 77.100 | 76.600 | 76.750 | 76.750 | 1,111,069 |
| Apr 13, 2022 | 76.850 | 77.150 | 76.600 | 76.750 | 76.750 | 1,454,682 |
| Apr 12, 2022 | 76.900 | 77.250 | 76.700 | 77.050 | 77.050 | 2,289,053 |
| Apr 11, 2022 | 77.000 | 77.100 | 76.500 | 77.100 | 77.100 | 2,044,475 |
| Apr 08, 2022 | 76.800 | 77.100 | 76.350 | 77.000 | 77.000 | 2,504,997 |
| Apr 07, 2022 | 76.400 | 76.800 | 76.050 | 76.700 | 76.700 | 4,018,928 |
| Apr 06, 2022 | 76.650 | 76.650 | 75.850 | 76.000 | 76.000 | 3,432,779 |
| Apr 04, 2022 | 76.750 | 76.750 | 76.250 | 76.350 | 76.350 | 1,820,065 |
| Apr 01, 2022 | 76.750 | 76.900 | 76.200 | 76.900 | 76.900 | 2,255,651 |
| Mar 31, 2022 | 76.400 | 76.750 | 76.050 | 76.350 | 76.350 | 3,541,285 |
| Mar 30, 2022 | 76.750 | 77.000 | 76.200 | 76.400 | 76.400 | 3,318,375 |
| Mar 29, 2022 | 76.450 | 76.700 | 75.900 | 76.500 | 76.500 | 3,460,302 |
| Mar 28, 2022 | 76.500 | 76.600 | 75.900 | 76.100 | 76.100 | 2,701,340 |
| Mar 25, 2022 | 76.050 | 76.550 | 75.850 | 76.350 | 76.350 | 3,123,138 |
| Mar 24, 2022 | 75.450 | 76.150 | 75.300 | 76.150 | 76.150 | 3,446,847 |
| Mar 23, 2022 | 75.800 | 75.900 | 75.450 | 75.550 | 75.550 | 3,595,506 |
| Mar 22, 2022 | 75.850 | 76.200 | 75.650 | 75.800 | 75.800 | 4,581,651 |
| Mar 21, 2022 | 75.700 | 76.400 | 75.700 | 76.050 | 76.050 | 2,898,010 |
| Mar 18, 2022 | 75.900 | 76.500 | 75.650 | 75.850 | 75.850 | 10,230,137 |
| Mar 17, 2022 | 75.850 | 76.600 | 75.400 | 76.100 | 76.100 | 7,459,274 |
| Mar 16, 2022 | 76.400 | 76.850 | 75.300 | 75.750 | 75.750 | 7,190,002 |
| Mar 15, 2022 | 77.900 | 77.900 | 76.200 | 76.900 | 76.900 | 5,948,156 |
| Mar 14, 2022 | 77.300 | 78.000 | 76.900 | 77.950 | 77.950 | 3,944,671 |
| Mar 11, 2022 | 77.850 | 77.850 | 76.850 | 77.300 | 77.300 | 2,989,971 |
| Mar 11, 2022 | 1.21 Dividend | |||||
| Mar 10, 2022 | 77.900 | 78.750 | 77.350 | 78.700 | 77.490 | 2,900,503 |
| Mar 09, 2022 | 78.300 | 78.300 | 77.100 | 77.450 | 76.259 | 3,229,814 |
| Mar 08, 2022 | 77.650 | 78.500 | 77.350 | 77.850 | 76.653 | 3,901,556 |
| Mar 07, 2022 | 77.400 | 77.500 | 76.750 | 77.200 | 76.013 | 5,139,833 |
| Mar 04, 2022 | 77.550 | 77.850 | 77.050 | 77.400 | 76.210 | 4,639,933 |
| Mar 03, 2022 | 77.400 | 77.650 | 77.150 | 77.550 | 76.358 | 2,672,454 |
| Mar 02, 2022 | 77.300 | 77.550 | 76.850 | 77.400 | 76.210 | 5,005,392 |
| Mar 01, 2022 | 79.550 | 79.550 | 76.300 | 77.650 | 76.456 | 9,221,126 |
| Feb 28, 2022 | 80.450 | 80.450 | 78.400 | 79.550 | 78.327 | 6,323,447 |
| Feb 25, 2022 | 79.950 | 80.450 | 79.350 | 80.100 | 78.868 | 5,202,573 |
| Feb 24, 2022 | 79.650 | 80.050 | 79.000 | 80.000 | 78.770 | 4,145,059 |
| Feb 23, 2022 | 80.050 | 80.050 | 79.350 | 79.750 | 78.524 | 1,680,646 |
| Feb 22, 2022 | 79.750 | 80.100 | 79.450 | 79.950 | 78.721 | 2,566,843 |
| Feb 21, 2022 | 80.000 | 80.350 | 79.650 | 80.350 | 79.115 | 1,694,946 |
| Feb 18, 2022 | 80.000 | 80.150 | 79.650 | 79.850 | 78.622 | 1,659,505 |
| Feb 17, 2022 | 79.800 | 80.200 | 79.600 | 80.000 | 78.770 | 1,190,778 |
| Feb 16, 2022 | 80.100 | 80.100 | 79.700 | 79.800 | 78.573 | 1,621,814 |
| Feb 15, 2022 | 80.000 | 80.300 | 79.650 | 80.000 | 78.770 | 2,645,381 |
| Feb 14, 2022 | 79.950 | 80.200 | 79.550 | 79.850 | 78.622 | 1,388,184 |
| Feb 11, 2022 | 80.050 | 80.150 | 79.600 | 79.950 | 78.721 | 2,298,784 |
| Feb 10, 2022 | 80.100 | 80.200 | 79.750 | 80.050 | 78.819 | 1,917,686 |
| Feb 09, 2022 | 79.900 | 80.500 | 79.800 | 80.100 | 78.868 | 3,402,157 |
| Feb 08, 2022 | 79.000 | 79.850 | 78.850 | 79.850 | 78.622 | 3,804,860 |
| Feb 07, 2022 | 78.800 | 79.100 | 78.450 | 79.100 | 77.884 | 2,320,980 |
| Feb 04, 2022 | 77.750 | 78.800 | 77.300 | 78.800 | 77.588 | 5,142,074 |
| Jan 31, 2022 | 78.250 | 78.250 | 78.250 | 78.250 | 77.047 | - |
| Jan 28, 2022 | 78.700 | 79.100 | 78.300 | 79.000 | 77.785 | 5,575,016 |
| Jan 27, 2022 | 77.800 | 78.750 | 77.500 | 78.750 | 77.539 | 2,596,054 |
| Jan 26, 2022 | 78.250 | 78.300 | 77.750 | 78.050 | 76.850 | 1,471,586 |
| Jan 25, 2022 | 78.250 | 78.300 | 77.700 | 78.150 | 76.948 | 1,590,163 |
| Jan 24, 2022 | 78.200 | 78.600 | 78.000 | 78.400 | 77.195 | 1,302,210 |
| Jan 21, 2022 | 78.100 | 78.500 | 77.900 | 78.200 | 76.998 | 1,968,633 |
| Jan 20, 2022 | 77.950 | 78.200 | 77.500 | 78.100 | 76.899 | 2,078,486 |
| Jan 19, 2022 | 77.950 | 78.000 | 77.300 | 77.600 | 76.407 | 2,327,909 |
| Jan 18, 2022 | 78.000 | 78.050 | 77.650 | 78.000 | 76.801 | 1,071,227 |
| Jan 17, 2022 | 77.900 | 78.000 | 77.450 | 77.850 | 76.653 | 2,286,802 |
| Jan 14, 2022 | 78.250 | 78.350 | 77.700 | 77.800 | 76.604 | 1,876,330 |
| Jan 13, 2022 | 77.250 | 78.150 | 77.150 | 78.100 | 76.899 | 3,047,871 |
| Jan 12, 2022 | 77.550 | 77.800 | 77.050 | 77.250 | 76.062 | 4,069,433 |
| Jan 11, 2022 | 77.800 | 78.400 | 77.500 | 77.800 | 76.604 | 2,406,886 |
| Jan 10, 2022 | 78.150 | 78.850 | 77.850 | 77.850 | 76.653 | 1,496,707 |
| Jan 07, 2022 | 78.750 | 78.750 | 77.950 | 78.150 | 76.948 | 2,678,374 |
| Jan 06, 2022 | 79.250 | 79.300 | 78.250 | 78.750 | 77.539 | 2,571,780 |
| Jan 05, 2022 | 79.500 | 79.650 | 79.000 | 79.450 | 78.228 | 2,485,363 |
| Jan 04, 2022 | 79.850 | 79.900 | 79.050 | 79.500 | 78.278 | 1,492,097 |
| Jan 03, 2022 | 78.750 | 80.100 | 78.750 | 79.750 | 78.524 | 3,717,253 |
| Dec 31, 2021 | 79.300 | 79.350 | 78.750 | 78.750 | 77.539 | 1,810,200 |
| Dec 30, 2021 | 79.600 | 79.600 | 78.950 | 79.350 | 78.130 | 2,121,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
