UK markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
79.500+0.500 (+0.63%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 May 202279.15079.50078.85079.50079.5003,821,867
26 May 202278.85079.25078.60079.00079.0001,915,324
25 May 202278.90079.20078.35078.80078.8003,986,989
24 May 202278.95078.95078.25078.55078.5503,253,204
23 May 202278.30079.00077.95078.55078.5502,926,819
20 May 202277.30078.55077.10078.40078.4005,353,193
19 May 202277.05077.15076.35077.05077.0502,502,929
18 May 202276.75077.05076.50077.05077.0503,146,247
17 May 202276.15076.80075.75076.75076.7503,029,984
16 May 202276.50076.65075.70076.15076.1502,473,659
13 May 202276.20076.65075.85076.10076.1003,007,544
12 May 202275.65076.10075.60075.75075.7502,063,001
11 May 202275.95076.00075.65075.90075.9003,542,805
10 May 202275.95076.20075.30075.95075.9503,435,647
06 May 202276.50076.80076.00076.00076.0003,607,314
05 May 202277.00077.60076.55076.65076.6502,263,901
04 May 202276.80077.00076.50076.90076.9001,955,103
03 May 202276.30076.85076.20076.80076.8002,703,485
29 Apr 202276.95077.20076.40076.50076.5003,648,377
28 Apr 202276.95077.35076.60076.95076.9502,667,295
27 Apr 202277.80077.80076.75076.95076.9501,580,024
26 Apr 202278.00078.00077.10077.70077.7003,059,397
25 Apr 202276.90078.00076.30077.65077.6503,911,584
22 Apr 202277.25077.35076.60076.90076.9002,021,431
21 Apr 202276.60077.40076.45077.25077.2503,196,828
20 Apr 202276.30076.50076.10076.25076.2501,769,722
19 Apr 202276.75077.00076.00076.45076.4503,015,227
14 Apr 202276.75077.10076.60076.75076.7501,111,069
13 Apr 202276.85077.15076.60076.75076.7501,454,682
12 Apr 202276.90077.25076.70077.05077.0502,289,053
11 Apr 202277.00077.10076.50077.10077.1002,044,475
08 Apr 202276.80077.10076.35077.00077.0002,504,997
07 Apr 202276.40076.80076.05076.70076.7004,018,928
06 Apr 202276.65076.65075.85076.00076.0003,432,779
04 Apr 202276.75076.75076.25076.35076.3501,820,065
01 Apr 202276.75076.90076.20076.90076.9002,255,651
31 Mar 202276.40076.75076.05076.35076.3503,541,285
30 Mar 202276.75077.00076.20076.40076.4003,318,375
29 Mar 202276.45076.70075.90076.50076.5003,460,302
28 Mar 202276.50076.60075.90076.10076.1002,701,340
25 Mar 202276.05076.55075.85076.35076.3503,123,138
24 Mar 202275.45076.15075.30076.15076.1503,446,847
23 Mar 202275.80075.90075.45075.55075.5503,595,506
22 Mar 202275.85076.20075.65075.80075.8004,581,651
21 Mar 202275.70076.40075.70076.05076.0502,898,010
18 Mar 202275.90076.50075.65075.85075.85010,230,137
17 Mar 202275.85076.60075.40076.10076.1007,459,274
16 Mar 202276.40076.85075.30075.75075.7507,190,002
15 Mar 202277.90077.90076.20076.90076.9005,948,156
14 Mar 202277.30078.00076.90077.95077.9503,944,671
11 Mar 202277.85077.85076.85077.30077.3002,989,971
11 Mar 20221.21 Dividend
10 Mar 202277.90078.75077.35078.70077.4902,900,503
09 Mar 202278.30078.30077.10077.45076.2593,229,814
08 Mar 202277.65078.50077.35077.85076.6533,901,556
07 Mar 202277.40077.50076.75077.20076.0135,139,833
04 Mar 202277.55077.85077.05077.40076.2104,639,933
03 Mar 202277.40077.65077.15077.55076.3582,672,454
02 Mar 202277.30077.55076.85077.40076.2105,005,392
01 Mar 202279.55079.55076.30077.65076.4569,221,126
28 Feb 202280.45080.45078.40079.55078.3276,323,447
25 Feb 202279.95080.45079.35080.10078.8685,202,573
24 Feb 202279.65080.05079.00080.00078.7704,145,059
23 Feb 202280.05080.05079.35079.75078.5241,680,646
22 Feb 202279.75080.10079.45079.95078.7212,566,843
21 Feb 202280.00080.35079.65080.35079.1151,694,946
18 Feb 202280.00080.15079.65079.85078.6221,659,505
17 Feb 202279.80080.20079.60080.00078.7701,190,778
16 Feb 202280.10080.10079.70079.80078.5731,621,814
15 Feb 202280.00080.30079.65080.00078.7702,645,381
14 Feb 202279.95080.20079.55079.85078.6221,388,184
11 Feb 202280.05080.15079.60079.95078.7212,298,784
10 Feb 202280.10080.20079.75080.05078.8191,917,686
09 Feb 202279.90080.50079.80080.10078.8683,402,157
08 Feb 202279.00079.85078.85079.85078.6223,804,860
07 Feb 202278.80079.10078.45079.10077.8842,320,980
04 Feb 202277.75078.80077.30078.80077.5885,142,074
31 Jan 202278.25078.25078.25078.25077.047-
28 Jan 202278.70079.10078.30079.00077.7855,575,016
27 Jan 202277.80078.75077.50078.75077.5392,596,054
26 Jan 202278.25078.30077.75078.05076.8501,471,586
25 Jan 202278.25078.30077.70078.15076.9481,590,163
24 Jan 202278.20078.60078.00078.40077.1951,302,210
21 Jan 202278.10078.50077.90078.20076.9981,968,633
20 Jan 202277.95078.20077.50078.10076.8992,078,486
19 Jan 202277.95078.00077.30077.60076.4072,327,909
18 Jan 202278.00078.05077.65078.00076.8011,071,227
17 Jan 202277.90078.00077.45077.85076.6532,286,802
14 Jan 202278.25078.35077.70077.80076.6041,876,330
13 Jan 202277.25078.15077.15078.10076.8993,047,871
12 Jan 202277.55077.80077.05077.25076.0624,069,433
11 Jan 202277.80078.40077.50077.80076.6042,406,886
10 Jan 202278.15078.85077.85077.85076.6531,496,707
07 Jan 202278.75078.75077.95078.15076.9482,678,374
06 Jan 202279.25079.30078.25078.75077.5392,571,780
05 Jan 202279.50079.65079.00079.45078.2282,485,363
04 Jan 202279.85079.90079.05079.50078.2781,492,097
03 Jan 202278.75080.10078.75079.75078.5243,717,253
31 Dec 202179.30079.35078.75078.75077.5391,810,200
30 Dec 202179.60079.60078.95079.35078.1302,121,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...