Canada markets close in 6 hours 2 minutes

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
57.800+0.200 (+0.35%)
At close: 04:08PM HKT
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202357.40058.00057.40057.80057.8001,291,202
Feb 07, 202358.00058.10057.40057.60057.6002,100,111
Feb 06, 202358.05058.05057.25057.75057.7502,614,559
Feb 03, 202357.85058.30057.80058.20058.2002,455,831
Feb 02, 202358.10058.50057.90058.35058.3502,438,696
Feb 01, 202358.20058.75057.85058.00058.0004,461,288
Jan 31, 202359.40059.40058.00058.20058.2006,831,982
Jan 30, 202357.80059.75057.80059.00059.0004,749,256
Jan 27, 202357.80058.10057.35057.85057.8502,920,129
Jan 26, 202358.20058.40057.60057.70057.7003,458,263
Jan 20, 202357.70058.00057.35058.00058.0003,174,109
Jan 19, 202357.35057.80057.20057.65057.6501,874,269
Jan 18, 202357.15057.60057.00057.50057.5001,798,825
Jan 17, 202357.40057.70057.10057.25057.2501,620,906
Jan 16, 202357.25057.95056.90057.40057.4003,013,184
Jan 13, 202357.70057.80057.05057.20057.2001,741,913
Jan 12, 202356.60057.60056.60057.60057.6002,404,655
Jan 11, 202357.45057.75056.75056.80056.8003,273,705
Jan 10, 202357.45057.80057.45057.60057.6001,544,136
Jan 09, 202357.90057.90057.05057.20057.2001,527,769
Jan 06, 202357.95058.00056.85057.25057.2502,302,066
Jan 05, 202357.80057.95057.40057.65057.6501,943,367
Jan 04, 202357.55057.70056.75057.25057.2502,281,832
Jan 03, 202356.95057.20055.50056.95056.9502,015,789
Dec 30, 202257.00057.60056.75056.95056.9502,010,141
Dec 29, 202256.70056.95056.25056.35056.3501,341,181
Dec 28, 202255.90057.60055.85056.70056.7003,362,107
Dec 23, 202255.80056.20055.45055.55055.5501,375,908
Dec 22, 202255.90056.35055.40056.10056.1002,780,199
Dec 21, 202255.65055.95055.15055.35055.3501,399,976
Dec 20, 202255.45056.10055.10055.65055.6502,141,508
Dec 19, 202254.60056.00054.60055.90055.9003,893,984
Dec 16, 202256.05056.05054.55054.55054.55013,827,613
Dec 15, 202257.20057.30056.05056.15056.1503,585,593
Dec 14, 202257.60057.85057.00057.20057.2002,271,468
Dec 13, 202257.00057.20056.60056.90056.9002,145,851
Dec 12, 202256.35057.05056.00056.85056.8502,536,935
Dec 09, 202255.00056.55055.00056.35056.3504,462,834
Dec 08, 202255.30055.40054.60055.10055.1003,746,003
Dec 07, 202255.95056.70055.45055.45055.4502,962,024
Dec 06, 202255.40056.00055.15055.95055.9503,183,937
Dec 05, 202255.10055.90054.70055.50055.5003,484,321
Dec 02, 202257.00057.05054.75054.80054.8007,721,379
Dec 02, 20220.63 Dividend
Dec 01, 202256.60057.70056.35057.50056.8703,113,630
Nov 30, 202256.50057.00056.15056.60055.9809,137,267
Nov 29, 202256.50056.65056.00056.50055.8813,244,414
Nov 28, 202256.25056.65055.60056.35055.7332,279,161
Nov 25, 202257.30057.65056.20057.05056.4251,582,637
Nov 24, 202257.40057.45056.80057.30056.6721,474,633
Nov 23, 202257.55058.00056.50056.60055.9802,490,590
Nov 22, 202257.55058.10057.05057.55056.9192,293,658
Nov 21, 202257.00057.35056.20057.35056.7221,307,632
Nov 18, 202257.80058.20057.15057.20056.5732,373,566
Nov 17, 202258.10058.65057.45058.25057.6122,338,281
Nov 16, 202257.65058.80056.90058.10057.4632,805,833
Nov 15, 202257.30057.70056.90057.65057.0182,248,769
Nov 14, 202256.30057.55056.25057.15056.5243,365,392
Nov 11, 202255.25056.25054.90055.85055.2384,495,762
Nov 10, 202254.85054.90053.80054.25053.6561,841,363
Nov 09, 202255.60056.40054.65054.85054.2492,478,036
Nov 08, 202254.50055.75054.50055.60054.9912,192,777
Nov 07, 202254.15055.35053.70054.75054.1501,965,096
Nov 04, 202253.30054.95053.30054.30053.7052,762,385
Nov 03, 202254.40055.00053.15053.30052.7163,112,357
Nov 02, 202253.60055.75052.85055.55054.9414,999,390
Nov 01, 202253.30054.00053.05053.75053.1612,440,874
Oct 31, 202253.40054.30052.60052.70052.1232,852,074
Oct 28, 202253.05053.95052.70053.40052.8152,833,663
Oct 27, 202253.10053.50052.00052.90052.3202,508,019
Oct 26, 202252.10053.35051.85053.05052.4692,752,387
Oct 25, 202252.50052.95051.45051.85051.2824,100,043
Oct 24, 202251.80052.90051.80052.50051.9254,916,423
Oct 21, 202253.50053.50051.55051.80051.2323,703,603
Oct 20, 202253.80053.90053.00053.30052.7162,907,281
Oct 19, 202253.40054.95053.40054.20053.6067,777,400
Oct 18, 202254.25054.75053.20053.50052.9144,689,172
Oct 17, 202254.50054.70053.90054.20053.6062,257,980
Oct 14, 202255.15055.75054.20054.20053.6065,038,569
Oct 13, 202255.45055.45054.05055.00054.3974,122,628
Oct 12, 202257.10057.20054.90054.90054.2984,961,470
Oct 11, 202257.00057.65056.80057.25056.6232,942,597
Oct 10, 202258.00058.30056.10056.85056.2273,555,300
Oct 07, 202259.05059.15058.60058.75058.1062,060,025
Oct 06, 202259.80059.80059.05059.15058.5024,355,237
Oct 05, 202259.70059.95059.00059.65058.9964,336,256
Oct 03, 202258.85059.35058.60058.85058.2052,527,667
Sept 30, 202259.35059.80058.90059.35058.7004,614,954
Sept 29, 202259.05059.85058.75059.05058.4035,005,203
Sept 28, 202261.30061.30058.05058.40057.7606,193,934
Sept 27, 202263.45063.50061.45061.60060.9253,894,284
Sept 26, 202263.90064.00062.80063.05062.3593,277,161
Sept 23, 202264.50064.50063.50064.10063.3982,361,702
Sept 22, 202265.30065.60064.20064.50063.7932,156,836
Sept 21, 202265.75065.75065.10065.40064.6831,914,389
Sept 20, 202266.00066.00065.60065.85065.1291,362,527
Sept 19, 202265.80066.00065.45065.80065.0791,737,699
Sept 16, 202265.10065.85064.95065.80065.0795,779,394
Sept 15, 202265.15065.65064.90065.35064.6342,781,020
Sept 14, 202266.10066.40065.00065.00064.2883,704,213
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...