CLP Holdings Limited (0002.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 60.750 | 60.850 | 59.100 | 59.250 | 58.620 | 5,442,427 |
| Nov 30, 2023 | 60.500 | 60.900 | 60.150 | 60.750 | 60.104 | 7,346,978 |
| Nov 29, 2023 | 60.100 | 60.750 | 59.900 | 60.400 | 59.758 | 3,078,394 |
| Nov 28, 2023 | 61.000 | 61.150 | 60.100 | 60.250 | 59.609 | 1,991,794 |
| Nov 27, 2023 | 61.000 | 61.000 | 60.400 | 60.700 | 60.055 | 2,084,505 |
| Nov 24, 2023 | 60.900 | 61.400 | 60.800 | 61.000 | 60.351 | 992,643 |
| Nov 23, 2023 | 60.300 | 61.550 | 60.300 | 61.450 | 60.797 | 2,092,916 |
| Nov 22, 2023 | 60.400 | 61.000 | 60.250 | 60.800 | 60.154 | 1,265,578 |
| Nov 21, 2023 | 61.000 | 61.400 | 60.300 | 60.400 | 59.758 | 2,467,411 |
| Nov 20, 2023 | 59.550 | 60.750 | 59.550 | 60.750 | 60.104 | 2,483,988 |
| Nov 17, 2023 | 59.900 | 60.000 | 59.500 | 59.550 | 58.917 | 1,435,159 |
| Nov 16, 2023 | 59.750 | 60.050 | 59.500 | 59.900 | 59.263 | 1,594,539 |
| Nov 15, 2023 | 59.200 | 60.350 | 58.500 | 60.100 | 59.461 | 3,030,878 |
| Nov 14, 2023 | 58.150 | 58.900 | 58.150 | 58.500 | 57.878 | 1,156,990 |
| Nov 13, 2023 | 57.600 | 58.600 | 57.450 | 58.400 | 57.779 | 1,217,474 |
| Nov 10, 2023 | 57.900 | 58.100 | 57.300 | 57.600 | 56.988 | 2,181,612 |
| Nov 09, 2023 | 58.250 | 58.650 | 58.000 | 58.200 | 57.581 | 1,144,021 |
| Nov 08, 2023 | 59.100 | 59.100 | 57.550 | 58.000 | 57.383 | 6,656,493 |
| Nov 07, 2023 | 59.000 | 59.300 | 58.550 | 58.600 | 57.977 | 2,216,574 |
| Nov 06, 2023 | 59.200 | 59.650 | 59.050 | 59.550 | 58.917 | 1,713,771 |
| Nov 03, 2023 | 58.800 | 59.300 | 58.250 | 58.950 | 58.323 | 2,649,964 |
| Nov 02, 2023 | 57.850 | 58.400 | 57.650 | 58.400 | 57.779 | 1,446,717 |
| Nov 01, 2023 | 57.850 | 57.850 | 57.100 | 57.550 | 56.938 | 960,084 |
| Oct 31, 2023 | 57.800 | 58.150 | 57.100 | 57.250 | 56.641 | 2,298,240 |
| Oct 30, 2023 | 57.800 | 57.950 | 57.250 | 57.800 | 57.185 | 1,693,732 |
| Oct 27, 2023 | 56.600 | 57.850 | 56.600 | 57.800 | 57.185 | 2,760,552 |
| Oct 26, 2023 | 56.400 | 56.850 | 56.000 | 56.600 | 55.998 | 2,067,752 |
| Oct 25, 2023 | 57.000 | 57.250 | 56.100 | 56.250 | 55.652 | 1,205,719 |
| Oct 24, 2023 | 56.450 | 56.900 | 56.200 | 56.200 | 55.602 | 1,906,847 |
| Oct 20, 2023 | 57.550 | 57.550 | 56.350 | 56.450 | 55.850 | 1,393,334 |
| Oct 19, 2023 | 58.200 | 58.200 | 57.000 | 57.050 | 56.443 | 1,160,227 |
| Oct 18, 2023 | 57.700 | 58.450 | 57.700 | 58.200 | 57.581 | 1,762,354 |
| Oct 17, 2023 | 58.050 | 58.200 | 57.400 | 58.000 | 57.383 | 1,645,131 |
| Oct 16, 2023 | 57.750 | 57.750 | 57.150 | 57.500 | 56.889 | 1,243,703 |
| Oct 13, 2023 | 58.150 | 58.150 | 57.250 | 57.300 | 56.691 | 1,568,924 |
| Oct 12, 2023 | 57.700 | 58.400 | 57.600 | 58.400 | 57.779 | 1,856,145 |
| Oct 11, 2023 | 56.900 | 57.450 | 56.600 | 57.200 | 56.592 | 2,035,945 |
| Oct 10, 2023 | 56.800 | 57.750 | 56.450 | 56.600 | 55.998 | 2,950,177 |
| Oct 09, 2023 | 56.600 | 57.300 | 56.500 | 56.750 | 56.147 | 730,011 |
| Oct 06, 2023 | 56.450 | 57.400 | 56.450 | 57.300 | 56.691 | 1,763,444 |
| Oct 05, 2023 | 56.100 | 56.600 | 55.800 | 56.450 | 55.850 | 1,761,915 |
| Oct 04, 2023 | 57.150 | 57.200 | 55.400 | 55.750 | 55.157 | 4,981,216 |
| Oct 03, 2023 | 57.350 | 57.950 | 56.950 | 57.300 | 56.691 | 3,075,673 |
| Sept 29, 2023 | 58.050 | 58.750 | 57.800 | 57.950 | 57.334 | 3,320,981 |
| Sept 28, 2023 | 57.700 | 58.350 | 57.600 | 58.050 | 57.433 | 2,020,286 |
| Sept 27, 2023 | 58.000 | 58.550 | 57.800 | 58.400 | 57.779 | 1,399,292 |
| Sept 26, 2023 | 58.450 | 58.700 | 57.600 | 58.050 | 57.433 | 1,654,169 |
| Sept 25, 2023 | 58.650 | 58.850 | 58.250 | 58.450 | 57.829 | 1,063,475 |
| Sept 22, 2023 | 58.000 | 58.750 | 58.000 | 58.700 | 58.076 | 1,128,684 |
| Sept 21, 2023 | 58.850 | 59.450 | 58.250 | 58.350 | 57.730 | 1,848,449 |
| Sept 20, 2023 | 58.950 | 59.900 | 58.900 | 59.100 | 58.472 | 1,465,814 |
| Sept 19, 2023 | 58.650 | 59.550 | 58.650 | 59.550 | 58.917 | 1,393,215 |
| Sept 18, 2023 | 59.400 | 59.400 | 58.550 | 58.650 | 58.026 | 2,522,586 |
| Sept 15, 2023 | 59.600 | 59.900 | 59.100 | 59.400 | 58.768 | 3,736,762 |
| Sept 14, 2023 | 59.700 | 59.700 | 58.600 | 59.100 | 58.472 | 2,995,762 |
| Sept 13, 2023 | 59.150 | 59.750 | 58.800 | 59.700 | 59.065 | 2,869,874 |
| Sept 12, 2023 | 58.850 | 59.400 | 58.600 | 59.150 | 58.521 | 1,532,115 |
| Sept 11, 2023 | 59.200 | 59.200 | 58.500 | 58.850 | 58.224 | 2,531,069 |
| Sept 07, 2023 | 59.400 | 59.400 | 59.000 | 59.200 | 58.571 | 1,133,557 |
| Sept 06, 2023 | 59.550 | 59.750 | 59.050 | 59.400 | 58.768 | 1,586,132 |
| Sept 05, 2023 | 60.150 | 60.150 | 59.550 | 59.750 | 59.115 | 1,484,763 |
| Sept 04, 2023 | 61.350 | 61.350 | 60.200 | 60.450 | 59.807 | 2,751,512 |
| Sept 04, 2023 | 0.63 Dividend | |||||
| Aug 31, 2023 | 61.550 | 61.700 | 61.250 | 61.500 | 60.223 | 2,909,358 |
| Aug 30, 2023 | 60.900 | 61.250 | 60.550 | 61.100 | 59.831 | 2,338,446 |
| Aug 29, 2023 | 59.950 | 61.300 | 59.700 | 60.900 | 59.635 | 3,880,099 |
| Aug 28, 2023 | 60.650 | 60.650 | 59.600 | 59.700 | 58.460 | 1,417,915 |
| Aug 25, 2023 | 59.150 | 59.250 | 58.650 | 58.900 | 57.677 | 1,763,593 |
| Aug 24, 2023 | 59.800 | 59.800 | 58.500 | 59.050 | 57.824 | 1,774,074 |
| Aug 23, 2023 | 58.450 | 58.600 | 58.000 | 58.450 | 57.236 | 2,045,260 |
| Aug 22, 2023 | 58.150 | 58.950 | 58.100 | 58.600 | 57.383 | 1,674,446 |
| Aug 21, 2023 | 58.800 | 59.050 | 58.150 | 58.550 | 57.334 | 2,805,979 |
| Aug 18, 2023 | 61.000 | 61.150 | 58.500 | 58.800 | 57.579 | 3,554,831 |
| Aug 17, 2023 | 60.200 | 60.700 | 60.050 | 60.600 | 59.341 | 1,608,827 |
| Aug 16, 2023 | 60.650 | 61.200 | 60.000 | 61.100 | 59.831 | 2,392,642 |
| Aug 15, 2023 | 61.300 | 61.850 | 60.250 | 60.650 | 59.390 | 2,083,995 |
| Aug 14, 2023 | 62.450 | 62.450 | 61.000 | 61.300 | 60.027 | 2,419,998 |
| Aug 11, 2023 | 62.250 | 62.500 | 61.950 | 62.450 | 61.153 | 2,191,799 |
| Aug 10, 2023 | 62.000 | 62.500 | 61.600 | 62.250 | 60.957 | 1,518,881 |
| Aug 09, 2023 | 61.700 | 62.300 | 61.500 | 62.000 | 60.712 | 1,973,248 |
| Aug 08, 2023 | 62.000 | 62.650 | 61.600 | 62.150 | 60.859 | 2,824,392 |
| Aug 07, 2023 | 61.550 | 63.100 | 61.500 | 62.750 | 61.447 | 1,364,720 |
| Aug 04, 2023 | 63.000 | 63.400 | 62.000 | 62.000 | 60.712 | 2,383,526 |
| Aug 03, 2023 | 62.250 | 63.000 | 62.000 | 62.600 | 61.300 | 2,003,080 |
| Aug 02, 2023 | 63.800 | 63.900 | 61.700 | 62.350 | 61.055 | 3,026,507 |
| Aug 01, 2023 | 63.750 | 63.950 | 63.250 | 63.950 | 62.622 | 2,143,284 |
| Jul 31, 2023 | 63.450 | 63.800 | 62.700 | 63.450 | 62.132 | 3,496,250 |
| Jul 28, 2023 | 62.450 | 63.600 | 61.900 | 63.500 | 62.181 | 2,743,409 |
| Jul 27, 2023 | 62.650 | 63.050 | 62.100 | 62.750 | 61.447 | 2,346,276 |
| Jul 26, 2023 | 61.300 | 62.600 | 61.300 | 62.600 | 61.300 | 3,160,629 |
| Jul 25, 2023 | 61.800 | 62.000 | 61.350 | 61.500 | 60.223 | 2,184,919 |
| Jul 24, 2023 | 61.400 | 61.850 | 60.700 | 61.400 | 60.125 | 1,792,543 |
| Jul 21, 2023 | 61.300 | 61.900 | 61.100 | 61.850 | 60.566 | 1,758,083 |
| Jul 20, 2023 | 61.350 | 61.450 | 60.850 | 61.300 | 60.027 | 1,675,095 |
| Jul 19, 2023 | 60.600 | 61.000 | 60.300 | 60.850 | 59.586 | 1,451,277 |
| Jul 18, 2023 | 61.000 | 61.600 | 60.300 | 60.900 | 59.635 | 1,441,626 |
| Jul 14, 2023 | 60.650 | 61.550 | 60.650 | 61.250 | 59.978 | 2,258,112 |
| Jul 13, 2023 | 60.000 | 61.100 | 59.650 | 61.000 | 59.733 | 2,311,424 |
| Jul 12, 2023 | 59.450 | 59.850 | 59.300 | 59.750 | 58.509 | 1,775,160 |
| Jul 11, 2023 | 59.000 | 59.500 | 58.100 | 59.450 | 58.215 | 1,833,214 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.