Canada markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
68.850-0.050 (-0.07%)
At close: 04:08PM HKT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202468.75069.30067.90068.85068.8504,543,183
Oct 03, 202469.30070.20068.40068.90068.9004,717,345
Oct 02, 202468.75069.70068.30069.30069.3005,988,156
Sept 30, 202470.00070.20068.50068.85068.8507,083,842
Sept 27, 202470.00070.20068.80070.20070.20010,491,002
Sept 26, 202471.05071.55069.60070.05070.0507,634,412
Sept 25, 202473.20073.20071.25071.45071.4504,312,889
Sept 24, 202472.00072.75071.15071.50071.5004,900,488
Sept 23, 202471.40071.70070.85071.25071.2502,848,198
Sept 20, 202470.50071.40070.40071.40071.4006,200,689
Sept 19, 202470.60071.15069.80070.90070.9004,294,355
Sept 17, 202470.10071.25070.00071.00071.0003,654,502
Sept 16, 202469.30070.40069.25070.40070.4001,991,034
Sept 13, 202469.50069.95068.85069.80069.8001,836,237
Sept 12, 202468.85069.50068.40069.50069.5002,926,642
Sept 11, 202469.55069.55068.20068.65068.6503,222,513
Sept 10, 202469.05070.25069.05070.05070.0503,451,261
Sept 09, 202469.50070.30068.95069.60069.6004,246,792
Sept 05, 202469.45070.20069.15069.60069.6004,201,426
Sept 04, 202468.50069.40068.50069.15069.1502,866,789
Sept 03, 202468.80068.90067.45068.50068.5002,738,677
Sept 02, 202469.20069.20068.25068.80068.8002,029,159
Sept 02, 20240.63 Dividend
Aug 30, 202470.10070.60069.75069.90069.2705,331,147
Aug 29, 202470.20070.80069.65070.10069.4682,576,929
Aug 28, 202470.50071.00070.05070.60069.9643,396,797
Aug 27, 202469.35070.50069.20070.35069.7163,084,176
Aug 26, 202468.80069.60068.40069.35068.7251,899,088
Aug 23, 202468.15068.75068.15068.65068.0311,141,938
Aug 22, 202468.85068.90068.15068.75068.1301,726,574
Aug 21, 202468.60069.00068.30068.85068.2292,200,661
Aug 20, 202469.05069.20068.50068.80068.1801,989,572
Aug 19, 202469.45069.60068.60068.95068.3292,742,523
Aug 16, 202470.05070.50068.80069.45068.8243,471,317
Aug 15, 202470.10070.55069.45070.10069.4682,645,455
Aug 14, 202470.00070.40069.55070.30069.6662,598,435
Aug 13, 202469.15069.90068.85069.90069.2702,829,138
Aug 12, 202469.05069.35068.80069.00068.3781,077,606
Aug 09, 202469.45069.45068.75069.05068.4282,242,983
Aug 08, 202469.00069.50068.65069.05068.4283,010,771
Aug 07, 202467.50069.50067.50069.25068.6264,772,748
Aug 06, 202469.30069.70067.10067.45066.8423,034,027
Aug 05, 202468.00068.80067.20068.30067.6844,277,877
Aug 02, 202468.80068.95068.10068.55067.9324,538,223
Aug 01, 202467.00069.45066.90069.15068.5277,262,638
Jul 31, 202467.30067.40066.70067.05066.4463,350,409
Jul 30, 202466.90067.20066.40066.60066.0004,186,588
Jul 29, 202465.40067.30065.40066.85066.2474,763,891
Jul 26, 202466.35066.50065.70065.85065.2572,699,673
Jul 25, 202465.50066.00064.80065.95065.3563,966,106
Jul 24, 202465.55065.70065.10065.50064.9101,293,561
Jul 23, 202465.75066.00065.35065.55064.9592,155,356
Jul 22, 202465.40065.80064.60065.75065.1571,666,876
Jul 19, 202465.50065.75064.60064.95064.3652,133,496
Jul 18, 202465.00065.70064.80065.50064.9102,748,403
Jul 17, 202464.50065.25064.45065.00064.4141,735,474
Jul 16, 202464.50064.95064.20064.75064.1661,600,968
Jul 15, 202465.50065.50064.45064.85064.2662,103,633
Jul 12, 202464.80065.80064.80065.70065.1084,970,499
Jul 11, 202463.65064.70063.60064.50063.9192,886,873
Jul 10, 202462.65063.65062.65063.20062.6302,084,849
Jul 09, 202462.60063.35062.30062.65062.0851,901,076
Jul 08, 202463.00063.10062.15062.75062.1843,057,245
Jul 05, 2024------
Jul 04, 202464.45064.80063.60063.95063.374956,244
Jul 03, 202463.70064.40063.65064.15063.5722,230,316
Jul 02, 202463.85064.60063.15063.70063.1262,852,720
Jun 28, 202462.80063.55062.20063.10062.5313,423,453
Jun 27, 202462.55063.20062.10062.15061.5903,212,403
Jun 26, 202461.85063.75061.80063.25062.6804,884,206
Jun 25, 202463.30063.65061.60061.85061.2939,751,716
Jun 24, 202463.35063.65062.85063.30062.7291,992,744
Jun 21, 202464.50064.75063.20063.35062.7796,864,322
Jun 20, 202464.70065.50064.60064.80064.2161,549,848
Jun 19, 202464.95065.45064.55065.20064.6122,090,911
Jun 18, 202464.25064.75063.55064.45063.8693,176,182
Jun 17, 202464.85065.00063.70063.90063.3244,076,126
Jun 14, 202465.85066.25065.40065.40064.8113,153,018
Jun 13, 202465.40066.40065.40066.25065.6534,884,524
Jun 12, 202465.30065.70063.70064.95064.3655,488,257
Jun 11, 202465.60066.25064.95065.90065.3068,837,568
Jun 07, 202465.05065.80064.70065.60065.0094,128,580
Jun 06, 202463.90065.15063.90064.80064.2162,633,115
Jun 05, 202464.80065.10063.80063.90063.3242,758,381
Jun 04, 202463.65064.80063.45064.45063.8693,317,601
Jun 03, 202462.50063.85062.50063.05062.4823,026,412
May 31, 202462.85063.40061.85061.85061.2935,161,242
May 31, 20240.63 Dividend
May 30, 202465.15065.15062.60062.95061.7585,120,498
May 29, 202465.80066.20064.30064.65063.4263,390,860
May 28, 202466.05066.50065.70066.10064.8491,963,973
May 27, 202465.15066.45064.80066.05064.800812,233
May 24, 202466.40066.50064.90065.15063.9171,937,252
May 23, 202466.05066.70065.65066.40065.1431,272,563
May 22, 202466.00066.95066.00066.50065.2411,089,530
May 21, 202466.00066.55065.80066.25064.9961,509,977
May 20, 202466.30067.00066.00066.55065.2902,102,925
May 17, 202466.90067.25065.65066.30065.0452,253,335
May 16, 202466.50066.80065.80066.75065.4862,528,452
May 14, 202466.10066.20065.75066.00064.7512,175,584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...