UK markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
75.050+0.100 (+0.13%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202175.20075.20074.80075.05075.0501,516,808
21 Oct 202174.90075.30074.85074.95074.9501,903,704
20 Oct 202175.30075.30074.80075.00075.0002,161,734
19 Oct 202174.85075.20074.60075.00075.0002,533,094
18 Oct 202175.05075.10074.50074.85074.8501,763,843
15 Oct 202174.25075.05073.80074.80074.8004,798,492
13 Oct 202174.60074.60074.60074.60074.600-
12 Oct 202174.80075.15074.50074.60074.6001,831,609
11 Oct 202175.35075.35074.70074.75074.7502,110,603
08 Oct 202175.20075.35074.80075.15075.1502,473,786
07 Oct 202174.75075.35074.75075.20075.2002,324,941
06 Oct 202174.55074.80074.20074.55074.5503,054,972
05 Oct 202174.45074.90074.40074.55074.5503,111,874
04 Oct 202174.55074.85074.10074.45074.4502,537,552
30 Sept 202175.25075.40074.85075.00075.0004,153,285
29 Sept 202174.10075.40073.90075.25075.2503,551,218
28 Sept 202174.55075.00074.00074.15074.1502,965,336
27 Sept 202175.00075.35074.55074.85074.8502,727,167
24 Sept 202175.60076.05074.80074.90074.9003,427,769
23 Sept 202175.45076.15075.00076.05076.0504,004,329
21 Sept 202175.30075.80075.00075.25075.2503,683,274
20 Sept 202175.60075.80074.80075.25075.2503,235,619
17 Sept 202176.65076.65075.65075.65075.6504,893,728
16 Sept 202176.25076.70075.90076.65076.6503,120,856
15 Sept 202176.85077.15076.30077.00077.0002,496,320
14 Sept 202176.80076.90076.05076.25076.2502,147,099
13 Sept 202176.65076.90076.25076.55076.5501,505,894
10 Sept 202176.75076.75076.25076.65076.6501,258,489
09 Sept 202176.80076.80076.25076.25076.2501,771,064
08 Sept 202176.25076.75076.25076.30076.3001,927,281
07 Sept 202176.80077.10076.30076.30076.3002,888,252
06 Sept 202176.85077.35076.85076.90076.9003,014,199
03 Sept 202177.50077.90076.85076.85076.8505,508,125
02 Sept 202177.60077.90077.20077.90077.9001,748,621
02 Sept 20210.63 Dividend
01 Sept 202178.00078.40077.60078.15077.5202,671,095
31 Aug 202177.65078.15077.55077.75077.1233,052,773
30 Aug 202177.65078.10077.60077.75077.1231,557,209
27 Aug 202177.90078.00077.55077.70077.0741,643,827
26 Aug 202177.90078.30077.65077.90077.2722,210,554
25 Aug 202177.70078.25077.70077.95077.3221,258,292
24 Aug 202179.15079.40077.90078.00077.3713,267,677
23 Aug 202179.00079.70078.70079.30078.6612,549,296
20 Aug 202178.35079.00078.00078.80078.1653,472,800
19 Aug 202177.95078.20077.25078.10077.4702,243,110
18 Aug 202178.40079.00078.05078.55077.9172,502,577
17 Aug 202178.50078.75077.80078.10077.4702,189,202
16 Aug 202177.80078.45077.50078.45077.8182,009,121
13 Aug 202177.30077.85077.30077.75077.1231,329,184
12 Aug 202177.45077.95077.25077.45076.8261,034,733
11 Aug 202177.05077.55077.00077.10076.4782,358,850
10 Aug 202177.45077.45077.00077.05076.4292,781,069
09 Aug 202177.40078.10077.10077.45076.8262,358,051
06 Aug 202177.40077.95077.10077.40076.7761,756,525
05 Aug 202178.40078.40077.40077.40076.7764,220,427
04 Aug 202178.50078.95078.10078.50077.8673,302,488
03 Aug 202178.60079.15078.00078.65078.0162,865,174
02 Aug 202180.20080.75078.60079.15078.5124,183,126
30 Jul 202179.50080.90079.50080.20079.5533,889,563
29 Jul 202180.10080.45079.10080.05079.4053,347,702
28 Jul 202180.70081.35079.70080.35079.7025,500,275
27 Jul 202179.80081.65079.60080.90080.2488,609,798
26 Jul 202178.80079.90078.15079.80079.1575,543,478
23 Jul 202178.90078.90078.35078.45077.8181,418,958
22 Jul 202177.90078.80077.75078.70078.0662,251,463
21 Jul 202178.20078.25077.75078.00077.3711,737,298
20 Jul 202178.00078.45077.65078.05077.4211,462,541
19 Jul 202177.80078.20077.40078.00077.3712,249,963
16 Jul 202178.50078.50077.55077.80077.1732,770,957
15 Jul 202177.90078.75077.65078.50077.8673,100,458
14 Jul 202177.60077.85077.40077.45076.8261,519,509
13 Jul 202177.60078.30077.25077.60076.9742,629,242
12 Jul 202177.10077.50076.65077.20076.5781,797,626
09 Jul 202177.20077.55076.85077.25076.6273,296,063
08 Jul 202177.85077.90077.30077.50076.8751,796,828
07 Jul 202177.70078.05077.40077.60076.9742,608,798
06 Jul 202178.05078.10077.25077.70077.0742,133,631
05 Jul 202177.05078.30077.00078.10077.4702,663,071
02 Jul 202177.75077.75076.50077.05076.4292,859,696
30 Jun 202176.85077.15076.65076.80076.1812,225,431
29 Jun 202177.20077.30076.90076.95076.3302,999,251
28 Jun 202177.75077.80077.15077.30076.677946,780
25 Jun 202177.60078.00077.40077.80077.1733,092,852
24 Jun 202177.75078.00077.40077.60076.9741,283,106
23 Jun 202177.25077.80077.00077.70077.0742,223,193
22 Jun 202177.15077.65077.00077.05076.4292,736,580
21 Jun 202178.05078.05077.00077.15076.5283,851,405
18 Jun 202178.10078.35077.75078.25077.6194,150,488
17 Jun 202178.05078.35077.80078.35077.7181,877,650
16 Jun 202177.80078.45077.75078.25077.6192,142,393
15 Jun 202178.85078.85077.85078.30077.6691,858,655
11 Jun 202178.35078.80078.20078.65078.0161,615,072
10 Jun 202178.00078.45077.85078.20077.5701,488,612
09 Jun 202178.60078.70077.85078.00077.3712,630,981
08 Jun 202178.45078.75077.85078.55077.9172,785,969
07 Jun 202178.35078.45077.80078.15077.5201,534,090
04 Jun 202178.20078.25077.50078.25077.6192,241,351
03 Jun 202178.85078.85077.60077.85077.2223,102,031
02 Jun 202179.40079.45078.55078.65078.0161,722,787
01 Jun 202178.50079.10078.25078.85078.2141,636,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...