CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 64.75
+0.25 (0.39%)
Sep 29, 2025, 11:59 AM HKT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 65.30 | 65.45 | 64.30 | 64.30 | 64.30 | -1.53% | 8,664,539 |
| Sep 2, 2025 | 65.70 | 65.70 | 65.30 | 65.30 | 65.30 | -1.06% | 3,880,863 |
| Sep 1, 2025 | 66.20 | 66.25 | 65.90 | 66.00 | 65.37 | 0.23% | 3,969,860 |
| Aug 29, 2025 | 66.00 | 66.10 | 65.85 | 65.85 | 65.22 | -0.15% | 4,240,181 |
| Aug 28, 2025 | 66.00 | 66.10 | 65.85 | 65.95 | 65.32 | -0.08% | 3,116,359 |
| Aug 27, 2025 | 66.15 | 66.20 | 65.80 | 66.00 | 65.37 | 0.30% | 2,581,327 |
| Aug 26, 2025 | 66.10 | 66.10 | 65.80 | 65.80 | 65.17 | -0.45% | 6,790,359 |
| Aug 25, 2025 | 66.05 | 66.35 | 65.90 | 66.10 | 65.47 | 0.30% | 4,194,366 |
| Aug 22, 2025 | 65.90 | 66.00 | 65.90 | 65.90 | 65.27 | - | 4,719,221 |
| Aug 21, 2025 | 66.40 | 66.40 | 65.90 | 65.90 | 65.27 | -0.15% | 5,511,836 |
| Aug 20, 2025 | 66.05 | 66.30 | 65.85 | 66.00 | 65.37 | - | 4,257,880 |
| Aug 19, 2025 | 66.25 | 66.25 | 65.95 | 66.00 | 65.37 | -0.15% | 5,097,988 |
| Aug 18, 2025 | 66.10 | 66.25 | 66.00 | 66.10 | 65.47 | - | 4,155,134 |
| Aug 15, 2025 | 66.55 | 66.75 | 65.80 | 66.10 | 65.47 | -0.75% | 5,381,009 |
| Aug 14, 2025 | 67.05 | 67.25 | 66.55 | 66.60 | 65.96 | -0.67% | 5,843,285 |
| Aug 13, 2025 | 67.05 | 67.25 | 66.95 | 67.05 | 66.41 | 0.15% | 3,896,485 |
| Aug 12, 2025 | 67.10 | 67.30 | 66.85 | 66.95 | 66.31 | -0.45% | 4,032,326 |
| Aug 11, 2025 | 67.15 | 67.35 | 66.90 | 67.25 | 66.61 | 0.60% | 1,944,856 |
| Aug 8, 2025 | 66.60 | 67.00 | 66.35 | 66.85 | 66.21 | 0.30% | 3,094,404 |
| Aug 7, 2025 | 66.75 | 67.10 | 66.40 | 66.65 | 66.01 | 0.38% | 4,463,500 |
| Aug 6, 2025 | 66.90 | 66.90 | 65.90 | 66.40 | 65.77 | -0.90% | 7,019,028 |
| Aug 5, 2025 | 67.80 | 68.30 | 66.45 | 67.00 | 66.36 | -0.74% | 6,945,115 |
| Aug 4, 2025 | 67.50 | 68.20 | 67.30 | 67.50 | 66.86 | -0.15% | 3,723,503 |
| Aug 1, 2025 | 68.15 | 68.30 | 67.60 | 67.60 | 66.95 | -0.81% | 5,315,165 |
| Jul 31, 2025 | 68.40 | 68.50 | 67.95 | 68.15 | 67.50 | -0.58% | 4,527,389 |
| Jul 30, 2025 | 67.90 | 68.65 | 67.60 | 68.55 | 67.90 | 0.96% | 5,874,068 |
| Jul 29, 2025 | 67.65 | 67.90 | 67.45 | 67.90 | 67.25 | 0.22% | 3,871,069 |
| Jul 28, 2025 | 67.15 | 67.90 | 67.15 | 67.75 | 67.10 | 0.89% | 2,960,496 |
| Jul 25, 2025 | 67.40 | 67.65 | 67.15 | 67.15 | 66.51 | -0.30% | 2,894,615 |
| Jul 24, 2025 | 67.35 | 67.60 | 67.20 | 67.35 | 66.71 | -0.30% | 2,884,099 |
| Jul 23, 2025 | 67.50 | 67.65 | 67.00 | 67.55 | 66.91 | 0.07% | 3,967,436 |
| Jul 22, 2025 | 66.70 | 67.50 | 66.65 | 67.50 | 66.86 | 1.35% | 4,219,084 |
| Jul 21, 2025 | 66.25 | 66.65 | 66.25 | 66.60 | 65.96 | 0.53% | 2,328,963 |