CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 68.80
+0.05 (0.07%)
Nov 14, 2025, 4:08 PM HKT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 68.30 | 68.80 | 68.30 | 68.80 | 68.80 | 0.07% | 3,059,234 |
| Nov 13, 2025 | 68.70 | 68.95 | 68.25 | 68.75 | 68.75 | -0.15% | 3,706,743 |
| Nov 12, 2025 | 68.30 | 68.85 | 68.30 | 68.85 | 68.85 | 0.95% | 6,560,613 |
| Nov 11, 2025 | 67.95 | 68.30 | 67.90 | 68.20 | 68.20 | 0.37% | 4,871,269 |
| Nov 10, 2025 | 67.70 | 68.10 | 67.55 | 67.95 | 67.95 | 0.37% | 3,822,445 |
| Nov 7, 2025 | 67.50 | 67.80 | 67.50 | 67.70 | 67.70 | 0.30% | 3,849,976 |
| Nov 6, 2025 | 67.00 | 67.50 | 66.90 | 67.50 | 67.50 | 0.82% | 4,810,781 |
| Nov 5, 2025 | 66.70 | 66.95 | 66.55 | 66.95 | 66.95 | 0.37% | 3,146,660 |
| Nov 4, 2025 | 66.70 | 66.80 | 66.55 | 66.70 | 66.70 | - | 3,067,559 |
| Nov 3, 2025 | 66.30 | 66.70 | 66.25 | 66.70 | 66.70 | 0.60% | 3,322,879 |
| Oct 31, 2025 | 66.10 | 66.40 | 66.05 | 66.30 | 66.30 | 0.30% | 2,630,690 |
| Oct 30, 2025 | 66.70 | 66.70 | 65.75 | 66.10 | 66.10 | -0.23% | 5,820,429 |
| Oct 28, 2025 | 66.00 | 66.30 | 66.00 | 66.25 | 66.25 | 0.53% | 3,231,367 |
| Oct 27, 2025 | 66.05 | 66.25 | 65.75 | 65.90 | 65.90 | - | 3,231,367 |
| Oct 26, 2025 | 66.05 | 66.25 | 65.75 | 65.90 | 65.90 | -0.23% | 2,740,448 |
| Oct 24, 2025 | 66.00 | 66.35 | 65.90 | 66.05 | 66.05 | 0.15% | 2,121,115 |
| Oct 23, 2025 | 65.70 | 66.20 | 65.70 | 65.95 | 65.95 | 0.23% | 2,590,667 |
| Oct 22, 2025 | 66.05 | 66.35 | 65.65 | 65.80 | 65.80 | -0.60% | 3,939,612 |
| Oct 21, 2025 | 66.35 | 66.40 | 65.85 | 66.20 | 66.20 | -0.23% | 4,478,219 |
| Oct 20, 2025 | 66.25 | 66.40 | 66.05 | 66.35 | 66.35 | 0.15% | 4,953,707 |
| Oct 17, 2025 | 66.00 | 66.45 | 65.95 | 66.25 | 66.25 | 0.30% | 4,677,807 |
| Oct 16, 2025 | 66.15 | 66.15 | 65.80 | 66.05 | 66.05 | - | 4,116,813 |
| Oct 15, 2025 | 65.95 | 66.05 | 65.70 | 66.05 | 66.05 | 0.53% | 4,105,308 |
| Oct 14, 2025 | 65.85 | 65.85 | 65.40 | 65.70 | 65.70 | -0.23% | 2,921,179 |
| Oct 13, 2025 | 65.40 | 65.85 | 65.15 | 65.85 | 65.85 | 0.23% | 4,395,665 |
| Oct 10, 2025 | 65.55 | 65.70 | 65.35 | 65.70 | 65.70 | 0.23% | 3,298,681 |
| Oct 9, 2025 | 64.90 | 65.70 | 64.90 | 65.55 | 65.55 | 1.00% | 4,224,099 |
| Oct 8, 2025 | 65.00 | 65.00 | 64.60 | 64.90 | 64.90 | 0.23% | 2,518,706 |
| Oct 6, 2025 | 64.80 | 65.15 | 64.70 | 64.75 | 64.75 | -0.15% | 1,633,855 |
| Oct 3, 2025 | 65.00 | 65.00 | 64.65 | 64.85 | 64.85 | -0.23% | 1,999,089 |
| Oct 2, 2025 | 64.50 | 65.05 | 64.45 | 65.00 | 65.00 | 0.85% | 2,902,419 |
| Sep 30, 2025 | 64.50 | 64.70 | 64.35 | 64.45 | 64.45 | -0.08% | 3,448,261 |
| Sep 29, 2025 | 64.65 | 64.90 | 64.30 | 64.50 | 64.50 | - | 3,049,900 |
| Sep 26, 2025 | 64.70 | 64.75 | 64.35 | 64.50 | 64.50 | -0.15% | 2,436,965 |
| Sep 25, 2025 | 65.05 | 65.05 | 64.60 | 64.60 | 64.60 | -0.39% | 3,132,274 |
| Sep 24, 2025 | 65.15 | 65.20 | 64.70 | 64.85 | 64.85 | -0.08% | 2,243,790 |
| Sep 23, 2025 | 64.70 | 65.10 | 64.40 | 64.90 | 64.90 | 0.31% | 4,308,168 |
| Sep 22, 2025 | 65.35 | 65.35 | 64.65 | 64.70 | 64.70 | -0.61% | 3,209,037 |
| Sep 19, 2025 | 65.55 | 65.75 | 65.05 | 65.10 | 65.10 | -0.61% | 5,011,201 |
| Sep 18, 2025 | 65.80 | 65.80 | 65.50 | 65.50 | 65.50 | -0.46% | 2,926,376 |
| Sep 17, 2025 | 65.70 | 65.85 | 65.50 | 65.80 | 65.80 | 0.15% | 2,377,176 |
| Sep 16, 2025 | 65.85 | 66.00 | 65.65 | 65.70 | 65.70 | -0.15% | 2,283,638 |
| Sep 15, 2025 | 65.70 | 65.95 | 65.65 | 65.80 | 65.80 | - | 1,469,862 |
| Sep 12, 2025 | 66.00 | 66.00 | 65.70 | 65.80 | 65.80 | 0.08% | 1,600,123 |
| Sep 11, 2025 | 65.30 | 65.80 | 65.15 | 65.75 | 65.75 | 0.61% | 3,543,980 |
| Sep 10, 2025 | 65.20 | 65.40 | 65.00 | 65.35 | 65.35 | 0.54% | 2,140,014 |
| Sep 9, 2025 | 64.65 | 65.10 | 64.55 | 65.00 | 65.00 | 0.54% | 3,051,761 |
| Sep 8, 2025 | 64.60 | 64.70 | 64.30 | 64.65 | 64.65 | 0.08% | 3,026,265 |
| Sep 5, 2025 | 64.25 | 64.70 | 64.25 | 64.60 | 64.60 | 0.54% | 2,956,976 |
| Sep 4, 2025 | 64.30 | 64.30 | 64.00 | 64.25 | 64.25 | -0.08% | 4,696,469 |