CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 74.45
+0.80 (1.09%)
At close: Feb 3, 2026
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 73.80 | 74.80 | 73.80 | 74.50 | - | 1.15% | 1,012,274 |
| Feb 2, 2026 | 73.95 | 73.95 | 73.15 | 73.65 | 73.65 | -0.41% | 4,010,125 |
| Jan 30, 2026 | 74.90 | 75.00 | 73.65 | 73.95 | 73.95 | -1.27% | 3,733,107 |
| Jan 29, 2026 | 74.10 | 74.90 | 74.00 | 74.90 | 74.90 | 0.47% | 3,679,995 |
| Jan 28, 2026 | 74.45 | 74.90 | 74.30 | 74.55 | 74.55 | 0.13% | 3,426,737 |
| Jan 27, 2026 | 74.05 | 74.70 | 74.05 | 74.45 | 74.45 | 0.47% | 3,856,035 |
| Jan 26, 2026 | 73.75 | 74.20 | 73.60 | 74.10 | 74.10 | 0.68% | 3,065,220 |
| Jan 23, 2026 | 74.00 | 74.35 | 73.40 | 73.60 | 73.60 | -0.41% | 2,545,742 |
| Jan 22, 2026 | 73.30 | 73.90 | 73.20 | 73.90 | 73.90 | 0.82% | 3,579,970 |
| Jan 21, 2026 | 72.85 | 73.30 | 72.65 | 73.30 | 73.30 | 0.62% | 2,855,513 |
| Jan 20, 2026 | 72.50 | 72.95 | 72.50 | 72.85 | 72.85 | - | 2,019,263 |
| Jan 19, 2026 | 72.65 | 73.00 | 72.45 | 72.85 | 72.85 | 0.14% | 2,604,283 |
| Jan 16, 2026 | 72.65 | 73.15 | 72.45 | 72.75 | 72.75 | 0.34% | 3,462,371 |
| Jan 15, 2026 | 71.75 | 72.80 | 71.65 | 72.50 | 72.50 | 1.12% | 4,619,730 |
| Jan 14, 2026 | 71.90 | 72.00 | 71.20 | 71.70 | 71.70 | -0.14% | 4,063,043 |
| Jan 13, 2026 | 70.55 | 71.80 | 70.15 | 71.80 | 71.80 | 1.20% | 5,825,342 |
| Jan 12, 2026 | 71.00 | 71.00 | 70.45 | 70.95 | 70.95 | 0.64% | 3,405,866 |
| Jan 9, 2026 | 70.95 | 71.00 | 70.15 | 70.50 | 70.50 | -0.63% | 3,262,007 |
| Jan 8, 2026 | 70.90 | 71.30 | 70.75 | 70.95 | 70.95 | 0.42% | 4,115,535 |
| Jan 7, 2026 | 70.65 | 70.80 | 70.50 | 70.65 | 70.65 | 0.14% | 3,089,037 |
| Jan 6, 2026 | 70.25 | 70.75 | 70.10 | 70.55 | 70.55 | 0.57% | 4,560,063 |
| Jan 5, 2026 | 69.95 | 70.35 | 69.85 | 70.15 | 70.15 | 0.36% | 3,772,664 |
| Jan 2, 2026 | 69.80 | 69.90 | 69.50 | 69.90 | 69.90 | 0.43% | 2,274,451 |
| Dec 31, 2025 | 69.75 | 69.90 | 69.35 | 69.60 | 69.60 | -0.22% | 1,514,934 |
| Dec 30, 2025 | 69.30 | 69.95 | 69.20 | 69.75 | 69.75 | 0.65% | 3,194,208 |
| Dec 29, 2025 | 69.95 | 70.10 | 69.10 | 69.30 | 69.30 | -0.72% | 2,394,382 |
| Dec 24, 2025 | 69.50 | 69.90 | 69.25 | 69.80 | 69.80 | 0.58% | 2,042,022 |
| Dec 23, 2025 | 69.15 | 69.45 | 69.00 | 69.40 | 69.40 | 0.58% | 2,550,581 |
| Dec 22, 2025 | 68.90 | 69.35 | 68.65 | 69.00 | 69.00 | 0.22% | 2,184,555 |
| Dec 19, 2025 | 68.85 | 69.10 | 68.70 | 68.85 | 68.85 | -0.22% | 3,436,691 |
| Dec 18, 2025 | 68.70 | 69.10 | 68.60 | 69.00 | 69.00 | 0.44% | 3,560,969 |
| Dec 17, 2025 | 68.45 | 68.80 | 68.20 | 68.70 | 68.70 | 0.37% | 2,725,124 |
| Dec 16, 2025 | 68.55 | 68.70 | 68.05 | 68.45 | 68.45 | -0.07% | 4,241,547 |
| Dec 15, 2025 | 67.45 | 68.75 | 67.35 | 68.50 | 68.50 | 1.03% | 5,420,932 |
| Dec 12, 2025 | 68.35 | 68.50 | 67.75 | 67.80 | 67.80 | -0.07% | 6,867,843 |
| Dec 11, 2025 | 67.70 | 68.50 | 67.50 | 67.85 | 67.85 | 0.59% | 6,682,399 |
| Dec 10, 2025 | 66.95 | 67.45 | 66.60 | 67.45 | 67.45 | 0.75% | 4,592,569 |
| Dec 9, 2025 | 67.40 | 67.70 | 66.90 | 66.95 | 66.95 | -1.11% | 3,243,847 |
| Dec 8, 2025 | 68.25 | 68.60 | 67.65 | 67.70 | 67.70 | -0.81% | 2,107,227 |
| Dec 5, 2025 | 68.20 | 68.70 | 67.60 | 68.25 | 68.25 | -0.73% | 6,549,709 |
| Dec 4, 2025 | 68.30 | 69.10 | 68.10 | 68.75 | 68.75 | 0.81% | 5,969,866 |
| Dec 3, 2025 | 67.80 | 68.30 | 67.70 | 68.20 | 68.20 | 0.59% | 3,558,184 |
| Dec 2, 2025 | 68.05 | 68.15 | 67.40 | 67.80 | 67.80 | -0.66% | 3,646,107 |
| Dec 1, 2025 | 68.00 | 68.75 | 68.00 | 68.25 | 67.62 | 0.37% | 2,856,239 |
| Nov 28, 2025 | 68.00 | 68.15 | 67.85 | 68.00 | 67.37 | -0.07% | 1,904,505 |
| Nov 27, 2025 | 68.15 | 68.25 | 67.85 | 68.05 | 67.42 | -0.15% | 3,239,990 |
| Nov 26, 2025 | 68.65 | 68.65 | 68.05 | 68.15 | 67.52 | 0.07% | 3,257,271 |
| Nov 25, 2025 | 68.20 | 68.40 | 67.90 | 68.10 | 67.47 | -0.58% | 4,329,071 |
| Nov 24, 2025 | 68.20 | 68.75 | 67.95 | 68.50 | 67.87 | 0.81% | 6,963,515 |
| Nov 21, 2025 | 68.60 | 68.60 | 67.85 | 67.95 | 67.32 | -0.95% | 4,543,597 |