Canada markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
66.550+0.250 (+0.38%)
At close: 04:08PM HKT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202466.30067.00066.00066.55066.5502,102,925
May 17, 202466.90067.25065.65066.30066.3002,253,335
May 16, 202466.50066.80065.80066.75066.7502,528,452
May 14, 202466.10066.20065.75066.00066.0002,175,584
May 13, 202465.45065.95064.95065.90065.9002,349,620
May 10, 202464.10065.85064.10065.50065.5003,569,913
May 09, 202464.45064.45063.60064.05064.0501,233,927
May 08, 202463.90064.65063.50063.75063.7503,185,172
May 07, 202463.20063.85062.95063.70063.7001,961,375
May 06, 202462.85063.10062.25063.05063.0501,640,290
May 03, 202462.70062.85062.30062.55062.5501,882,366
May 02, 202461.90062.75061.85062.45062.4501,452,487
Apr 30, 202462.30062.60061.70061.70061.7003,082,972
Apr 29, 202462.35063.40062.10062.55062.5502,685,566
Apr 26, 202462.50063.00062.45062.55062.5502,414,612
Apr 25, 202462.15062.90061.80062.65062.6501,825,295
Apr 24, 202461.95062.30061.05062.15062.1502,424,036
Apr 23, 202461.20062.00061.05061.50061.5001,629,217
Apr 22, 202460.70061.55060.30061.05061.0502,391,757
Apr 19, 202459.90060.05059.25059.70059.7001,590,931
Apr 18, 202460.45060.50059.20060.00060.0003,416,724
Apr 17, 202460.60060.95060.00060.45060.4502,654,589
Apr 16, 202461.25061.40060.55060.75060.7502,444,522
Apr 15, 202461.50061.55060.75061.40061.4001,928,692
Apr 12, 202462.40062.40061.00061.50061.5002,894,991
Apr 11, 202461.90062.55061.90062.40062.4002,321,653
Apr 10, 202461.60063.30061.60063.25063.2502,528,750
Apr 09, 202462.15063.35062.00062.05062.0502,341,542
Apr 08, 202461.55061.80060.80061.55061.5502,551,388
Apr 05, 202462.80062.85060.80061.65061.6503,311,762
Apr 03, 202462.95063.00062.40062.65062.6502,504,700
Apr 02, 202462.55063.95062.55063.00063.0003,065,236
Mar 28, 202462.55062.90062.10062.35062.3502,143,649
Mar 27, 202463.00063.30062.35062.55062.5502,445,876
Mar 26, 202463.40063.85062.95063.05063.0502,585,875
Mar 25, 202462.90063.20062.55062.95062.9501,856,859
Mar 22, 202463.85063.85061.85062.75062.7502,438,256
Mar 21, 202462.80063.95062.75063.85063.8502,313,691
Mar 20, 202463.35063.35062.60062.60062.6001,635,478
Mar 19, 202463.85063.90062.70063.20063.2002,301,140
Mar 18, 202463.95064.50063.65063.90063.9001,876,397
Mar 15, 202463.90064.05063.15063.95063.9505,785,350
Mar 14, 202464.85064.85063.55063.95063.9502,450,537
Mar 13, 202464.20065.05064.05064.85064.8501,845,886
Mar 12, 202464.20065.15063.70065.05065.0504,135,994
Mar 11, 202463.70064.20063.35063.60063.6001,292,221
Mar 08, 202463.95064.60063.70063.70063.7001,629,053
Mar 08, 20241.21 Dividend
Mar 07, 202465.55065.85064.85065.25064.0401,944,545
Mar 06, 202464.50065.85064.50065.60064.3842,843,323
Mar 05, 202465.35065.40064.00064.50063.3042,404,479
Mar 04, 202465.80065.85064.50065.35064.1382,879,247
Mar 01, 202464.85065.60064.70065.25064.0401,978,064
Feb 29, 202465.70066.50065.10065.25064.0404,456,563
Feb 28, 202467.00067.15066.15066.40065.1693,291,877
Feb 27, 202464.00066.80063.80066.65065.4145,515,308
Feb 26, 202463.55064.25062.80063.85062.6662,786,549
Feb 23, 202464.40064.95063.55063.55062.3722,818,175
Feb 22, 202464.95064.95063.90064.50063.3042,644,149
Feb 21, 202465.15065.70064.60064.70063.5002,814,693
Feb 20, 202464.10065.10063.90065.10063.8931,623,843
Feb 19, 202463.60064.50063.50064.10062.9111,201,866
Feb 16, 202463.60064.80063.60064.20063.0092,526,671
Feb 15, 202463.85064.15063.40063.75062.5682,555,909
Feb 14, 202464.65064.65063.60064.45063.2551,338,061
Feb 09, 202464.40064.40064.40064.40063.206-
Feb 08, 202466.35066.55065.00065.25064.0402,874,056
Feb 07, 202467.05067.05065.70066.15064.9233,273,993
Feb 06, 202464.55067.35063.20067.35066.10111,819,873
Feb 05, 202463.70064.60063.15064.20063.0091,854,482
Feb 02, 202463.50064.60063.30064.30063.1083,333,762
Feb 01, 202462.00063.25061.90063.05061.8812,594,643
Jan 31, 202461.55062.55061.30062.15060.9974,864,058
Jan 30, 202462.00062.15061.00061.50060.3603,506,201
Jan 29, 202461.55062.45061.55062.20061.0474,022,680
Jan 26, 202461.70061.85061.20061.45060.3101,977,086
Jan 25, 202460.90062.05060.65061.95060.8012,186,862
Jan 24, 202460.05061.00059.40060.90059.7712,041,925
Jan 23, 202460.20060.45059.50060.05058.9362,359,800
Jan 22, 202460.25060.55059.20059.95058.8381,945,052
Jan 19, 202461.40062.10060.20060.70059.5741,566,043
Jan 18, 202460.60061.60060.20061.40060.2612,485,710
Jan 17, 202462.75062.75060.25060.60059.4763,221,070
Jan 16, 202462.85063.60062.70062.90061.7342,067,771
Jan 15, 202463.00063.00063.00063.00061.832-
Jan 12, 202463.00063.20062.65063.20062.0281,217,589
Jan 11, 202462.80063.55062.50063.15061.9791,933,941
Jan 10, 202463.40063.40062.60062.80061.6351,147,266
Jan 09, 202463.45063.80063.15063.40062.2241,370,152
Jan 08, 202464.00064.10062.85063.15061.9791,415,368
Jan 05, 202463.50063.90063.05063.85062.6661,162,471
Jan 04, 202463.60063.95063.15063.95062.7641,393,342
Jan 03, 202463.00063.95062.60063.70062.5191,860,537
Jan 02, 202464.80064.80063.35063.90062.7151,485,688
Dec 29, 202364.45064.60063.95064.45063.2552,164,540
Dec 28, 202364.25064.60063.90064.45063.2552,495,738
Dec 27, 202363.45064.00062.35064.00062.8131,538,503
Dec 22, 202363.65063.90063.00063.30062.1261,569,327
Dec 21, 202362.30063.35062.10063.35062.1751,119,829
Dec 20, 202363.90063.90062.60062.95061.7831,865,021
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...