Canada markets open in 6 hours 51 minutes

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
79.250+0.250 (+0.32%)
As of 02:21PM HKT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202279.15079.40078.85079.25079.2502,536,726
May 26, 202278.85079.25078.60079.00079.0001,915,324
May 25, 202278.90079.20078.35078.80078.8003,986,989
May 24, 202278.95078.95078.25078.55078.5503,253,204
May 23, 202278.30079.00077.95078.55078.5502,926,819
May 20, 202277.30078.55077.10078.40078.4005,353,193
May 19, 202277.05077.15076.35077.05077.0502,502,929
May 18, 202276.75077.05076.50077.05077.0503,146,247
May 17, 202276.15076.80075.75076.75076.7503,029,984
May 16, 202276.50076.65075.70076.15076.1502,473,659
May 13, 202276.20076.65075.85076.10076.1003,007,544
May 12, 202275.65076.10075.60075.75075.7502,063,001
May 11, 202275.95076.00075.65075.90075.9003,542,805
May 10, 202275.95076.20075.30075.95075.9503,435,647
May 06, 202276.50076.80076.00076.00076.0003,607,314
May 05, 202277.00077.60076.55076.65076.6502,263,901
May 04, 202276.80077.00076.50076.90076.9001,955,103
May 03, 202276.30076.85076.20076.80076.8002,703,485
Apr 29, 202276.95077.20076.40076.50076.5003,648,377
Apr 28, 202276.95077.35076.60076.95076.9502,667,295
Apr 27, 202277.80077.80076.75076.95076.9501,580,024
Apr 26, 202278.00078.00077.10077.70077.7003,059,397
Apr 25, 202276.90078.00076.30077.65077.6503,911,584
Apr 22, 202277.25077.35076.60076.90076.9002,021,431
Apr 21, 202276.60077.40076.45077.25077.2503,196,828
Apr 20, 202276.30076.50076.10076.25076.2501,769,722
Apr 19, 202276.75077.00076.00076.45076.4503,015,227
Apr 14, 202276.75077.10076.60076.75076.7501,111,069
Apr 13, 202276.85077.15076.60076.75076.7501,454,682
Apr 12, 202276.90077.25076.70077.05077.0502,289,053
Apr 11, 202277.00077.10076.50077.10077.1002,044,475
Apr 08, 202276.80077.10076.35077.00077.0002,504,997
Apr 07, 202276.40076.80076.05076.70076.7004,018,928
Apr 06, 202276.65076.65075.85076.00076.0003,432,779
Apr 04, 202276.75076.75076.25076.35076.3501,820,065
Apr 01, 202276.75076.90076.20076.90076.9002,255,651
Mar 31, 202276.40076.75076.05076.35076.3503,541,285
Mar 30, 202276.75077.00076.20076.40076.4003,318,375
Mar 29, 202276.45076.70075.90076.50076.5003,460,302
Mar 28, 202276.50076.60075.90076.10076.1002,701,340
Mar 25, 202276.05076.55075.85076.35076.3503,123,138
Mar 24, 202275.45076.15075.30076.15076.1503,446,847
Mar 23, 202275.80075.90075.45075.55075.5503,595,506
Mar 22, 202275.85076.20075.65075.80075.8004,581,651
Mar 21, 202275.70076.40075.70076.05076.0502,898,010
Mar 18, 202275.90076.50075.65075.85075.85010,230,137
Mar 17, 202275.85076.60075.40076.10076.1007,459,274
Mar 16, 202276.40076.85075.30075.75075.7507,190,002
Mar 15, 202277.90077.90076.20076.90076.9005,948,156
Mar 14, 202277.30078.00076.90077.95077.9503,944,671
Mar 11, 202277.85077.85076.85077.30077.3002,989,971
Mar 11, 20221.21 Dividend
Mar 10, 202277.90078.75077.35078.70077.4902,900,503
Mar 09, 202278.30078.30077.10077.45076.2593,229,814
Mar 08, 202277.65078.50077.35077.85076.6533,901,556
Mar 07, 202277.40077.50076.75077.20076.0135,139,833
Mar 04, 202277.55077.85077.05077.40076.2104,639,933
Mar 03, 202277.40077.65077.15077.55076.3582,672,454
Mar 02, 202277.30077.55076.85077.40076.2105,005,392
Mar 01, 202279.55079.55076.30077.65076.4569,221,126
Feb 28, 202280.45080.45078.40079.55078.3276,323,447
Feb 25, 202279.95080.45079.35080.10078.8685,202,573
Feb 24, 202279.65080.05079.00080.00078.7704,145,059
Feb 23, 202280.05080.05079.35079.75078.5241,680,646
Feb 22, 202279.75080.10079.45079.95078.7212,566,843
Feb 21, 202280.00080.35079.65080.35079.1151,694,946
Feb 18, 202280.00080.15079.65079.85078.6221,659,505
Feb 17, 202279.80080.20079.60080.00078.7701,190,778
Feb 16, 202280.10080.10079.70079.80078.5731,621,814
Feb 15, 202280.00080.30079.65080.00078.7702,645,381
Feb 14, 202279.95080.20079.55079.85078.6221,388,184
Feb 11, 202280.05080.15079.60079.95078.7212,298,784
Feb 10, 202280.10080.20079.75080.05078.8191,917,686
Feb 09, 202279.90080.50079.80080.10078.8683,402,157
Feb 08, 202279.00079.85078.85079.85078.6223,804,860
Feb 07, 202278.80079.10078.45079.10077.8842,320,980
Feb 04, 202277.75078.80077.30078.80077.5885,142,074
Jan 31, 202278.25078.25078.25078.25077.047-
Jan 28, 202278.70079.10078.30079.00077.7855,575,016
Jan 27, 202277.80078.75077.50078.75077.5392,596,054
Jan 26, 202278.25078.30077.75078.05076.8501,471,586
Jan 25, 202278.25078.30077.70078.15076.9481,590,163
Jan 24, 202278.20078.60078.00078.40077.1951,302,210
Jan 21, 202278.10078.50077.90078.20076.9981,968,633
Jan 20, 202277.95078.20077.50078.10076.8992,078,486
Jan 19, 202277.95078.00077.30077.60076.4072,327,909
Jan 18, 202278.00078.05077.65078.00076.8011,071,227
Jan 17, 202277.90078.00077.45077.85076.6532,286,802
Jan 14, 202278.25078.35077.70077.80076.6041,876,330
Jan 13, 202277.25078.15077.15078.10076.8993,047,871
Jan 12, 202277.55077.80077.05077.25076.0624,069,433
Jan 11, 202277.80078.40077.50077.80076.6042,406,886
Jan 10, 202278.15078.85077.85077.85076.6531,496,707
Jan 07, 202278.75078.75077.95078.15076.9482,678,374
Jan 06, 202279.25079.30078.25078.75077.5392,571,780
Jan 05, 202279.50079.65079.00079.45078.2282,485,363
Jan 04, 202279.85079.90079.05079.50078.2781,492,097
Jan 03, 202278.75080.10078.75079.75078.5243,717,253
Dec 31, 202179.30079.35078.75078.75077.5391,810,200
Dec 30, 202179.60079.60078.95079.35078.1302,121,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...