Canada markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
59.250-1.500 (-2.47%)
At close: 04:08PM HKT
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202360.75060.85059.10059.25058.6205,442,427
Nov 30, 202360.50060.90060.15060.75060.1047,346,978
Nov 29, 202360.10060.75059.90060.40059.7583,078,394
Nov 28, 202361.00061.15060.10060.25059.6091,991,794
Nov 27, 202361.00061.00060.40060.70060.0552,084,505
Nov 24, 202360.90061.40060.80061.00060.351992,643
Nov 23, 202360.30061.55060.30061.45060.7972,092,916
Nov 22, 202360.40061.00060.25060.80060.1541,265,578
Nov 21, 202361.00061.40060.30060.40059.7582,467,411
Nov 20, 202359.55060.75059.55060.75060.1042,483,988
Nov 17, 202359.90060.00059.50059.55058.9171,435,159
Nov 16, 202359.75060.05059.50059.90059.2631,594,539
Nov 15, 202359.20060.35058.50060.10059.4613,030,878
Nov 14, 202358.15058.90058.15058.50057.8781,156,990
Nov 13, 202357.60058.60057.45058.40057.7791,217,474
Nov 10, 202357.90058.10057.30057.60056.9882,181,612
Nov 09, 202358.25058.65058.00058.20057.5811,144,021
Nov 08, 202359.10059.10057.55058.00057.3836,656,493
Nov 07, 202359.00059.30058.55058.60057.9772,216,574
Nov 06, 202359.20059.65059.05059.55058.9171,713,771
Nov 03, 202358.80059.30058.25058.95058.3232,649,964
Nov 02, 202357.85058.40057.65058.40057.7791,446,717
Nov 01, 202357.85057.85057.10057.55056.938960,084
Oct 31, 202357.80058.15057.10057.25056.6412,298,240
Oct 30, 202357.80057.95057.25057.80057.1851,693,732
Oct 27, 202356.60057.85056.60057.80057.1852,760,552
Oct 26, 202356.40056.85056.00056.60055.9982,067,752
Oct 25, 202357.00057.25056.10056.25055.6521,205,719
Oct 24, 202356.45056.90056.20056.20055.6021,906,847
Oct 20, 202357.55057.55056.35056.45055.8501,393,334
Oct 19, 202358.20058.20057.00057.05056.4431,160,227
Oct 18, 202357.70058.45057.70058.20057.5811,762,354
Oct 17, 202358.05058.20057.40058.00057.3831,645,131
Oct 16, 202357.75057.75057.15057.50056.8891,243,703
Oct 13, 202358.15058.15057.25057.30056.6911,568,924
Oct 12, 202357.70058.40057.60058.40057.7791,856,145
Oct 11, 202356.90057.45056.60057.20056.5922,035,945
Oct 10, 202356.80057.75056.45056.60055.9982,950,177
Oct 09, 202356.60057.30056.50056.75056.147730,011
Oct 06, 202356.45057.40056.45057.30056.6911,763,444
Oct 05, 202356.10056.60055.80056.45055.8501,761,915
Oct 04, 202357.15057.20055.40055.75055.1574,981,216
Oct 03, 202357.35057.95056.95057.30056.6913,075,673
Sept 29, 202358.05058.75057.80057.95057.3343,320,981
Sept 28, 202357.70058.35057.60058.05057.4332,020,286
Sept 27, 202358.00058.55057.80058.40057.7791,399,292
Sept 26, 202358.45058.70057.60058.05057.4331,654,169
Sept 25, 202358.65058.85058.25058.45057.8291,063,475
Sept 22, 202358.00058.75058.00058.70058.0761,128,684
Sept 21, 202358.85059.45058.25058.35057.7301,848,449
Sept 20, 202358.95059.90058.90059.10058.4721,465,814
Sept 19, 202358.65059.55058.65059.55058.9171,393,215
Sept 18, 202359.40059.40058.55058.65058.0262,522,586
Sept 15, 202359.60059.90059.10059.40058.7683,736,762
Sept 14, 202359.70059.70058.60059.10058.4722,995,762
Sept 13, 202359.15059.75058.80059.70059.0652,869,874
Sept 12, 202358.85059.40058.60059.15058.5211,532,115
Sept 11, 202359.20059.20058.50058.85058.2242,531,069
Sept 07, 202359.40059.40059.00059.20058.5711,133,557
Sept 06, 202359.55059.75059.05059.40058.7681,586,132
Sept 05, 202360.15060.15059.55059.75059.1151,484,763
Sept 04, 202361.35061.35060.20060.45059.8072,751,512
Sept 04, 20230.63 Dividend
Aug 31, 202361.55061.70061.25061.50060.2232,909,358
Aug 30, 202360.90061.25060.55061.10059.8312,338,446
Aug 29, 202359.95061.30059.70060.90059.6353,880,099
Aug 28, 202360.65060.65059.60059.70058.4601,417,915
Aug 25, 202359.15059.25058.65058.90057.6771,763,593
Aug 24, 202359.80059.80058.50059.05057.8241,774,074
Aug 23, 202358.45058.60058.00058.45057.2362,045,260
Aug 22, 202358.15058.95058.10058.60057.3831,674,446
Aug 21, 202358.80059.05058.15058.55057.3342,805,979
Aug 18, 202361.00061.15058.50058.80057.5793,554,831
Aug 17, 202360.20060.70060.05060.60059.3411,608,827
Aug 16, 202360.65061.20060.00061.10059.8312,392,642
Aug 15, 202361.30061.85060.25060.65059.3902,083,995
Aug 14, 202362.45062.45061.00061.30060.0272,419,998
Aug 11, 202362.25062.50061.95062.45061.1532,191,799
Aug 10, 202362.00062.50061.60062.25060.9571,518,881
Aug 09, 202361.70062.30061.50062.00060.7121,973,248
Aug 08, 202362.00062.65061.60062.15060.8592,824,392
Aug 07, 202361.55063.10061.50062.75061.4471,364,720
Aug 04, 202363.00063.40062.00062.00060.7122,383,526
Aug 03, 202362.25063.00062.00062.60061.3002,003,080
Aug 02, 202363.80063.90061.70062.35061.0553,026,507
Aug 01, 202363.75063.95063.25063.95062.6222,143,284
Jul 31, 202363.45063.80062.70063.45062.1323,496,250
Jul 28, 202362.45063.60061.90063.50062.1812,743,409
Jul 27, 202362.65063.05062.10062.75061.4472,346,276
Jul 26, 202361.30062.60061.30062.60061.3003,160,629
Jul 25, 202361.80062.00061.35061.50060.2232,184,919
Jul 24, 202361.40061.85060.70061.40060.1251,792,543
Jul 21, 202361.30061.90061.10061.85060.5661,758,083
Jul 20, 202361.35061.45060.85061.30060.0271,675,095
Jul 19, 202360.60061.00060.30060.85059.5861,451,277
Jul 18, 202361.00061.60060.30060.90059.6351,441,626
Jul 14, 202360.65061.55060.65061.25059.9782,258,112
Jul 13, 202360.00061.10059.65061.00059.7332,311,424
Jul 12, 202359.45059.85059.30059.75058.5091,775,160
Jul 11, 202359.00059.50058.10059.45058.2151,833,214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...