CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 77.00
+1.15 (1.52%)
May 22, 2026, 4:08 PM HKT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.35 | 77.60 | 76.00 | 77.00 | 77.00 | 1.52% | 4,312,091 |
| May 21, 2026 | 76.00 | 76.35 | 75.30 | 75.85 | 75.85 | 0.60% | 3,016,474 |
| May 20, 2026 | 75.85 | 75.85 | 75.10 | 75.40 | 75.40 | -0.40% | 3,136,624 |
| May 19, 2026 | 75.95 | 76.40 | 75.40 | 75.70 | 75.70 | -0.33% | 4,051,378 |
| May 18, 2026 | 76.65 | 76.65 | 74.15 | 75.95 | 75.95 | -0.91% | 3,932,949 |
| May 15, 2026 | 77.40 | 77.40 | 76.50 | 76.65 | 76.65 | -0.58% | 2,307,364 |
| May 14, 2026 | 76.80 | 77.20 | 76.45 | 77.10 | 77.10 | 1.11% | 3,873,876 |
| May 13, 2026 | 76.50 | 76.50 | 76.05 | 76.25 | 76.25 | 0.33% | 2,279,146 |
| May 12, 2026 | 76.05 | 76.45 | 75.45 | 76.00 | 76.00 | 0.40% | 2,180,612 |
| May 11, 2026 | 75.35 | 75.70 | 75.00 | 75.70 | 75.70 | 0.53% | 2,501,176 |
| May 8, 2026 | 76.45 | 76.45 | 75.30 | 75.30 | 75.30 | -1.50% | 2,423,175 |
| May 7, 2026 | 76.40 | 76.50 | 76.00 | 76.45 | 76.45 | 0.59% | 3,870,460 |
| May 6, 2026 | 75.50 | 76.00 | 74.80 | 76.00 | 76.00 | 0.93% | 2,768,213 |
| May 5, 2026 | 75.30 | 75.30 | 74.65 | 75.30 | 75.30 | - | 1,618,249 |
| May 4, 2026 | 75.60 | 75.60 | 74.95 | 75.30 | 75.30 | 0.27% | 1,363,701 |
| Apr 30, 2026 | 75.85 | 75.95 | 74.25 | 75.10 | 75.10 | -0.99% | 3,735,236 |
| Apr 29, 2026 | 76.00 | 76.20 | 75.40 | 75.85 | 75.85 | 0.46% | 3,300,522 |
| Apr 28, 2026 | 75.40 | 75.60 | 75.00 | 75.50 | 75.50 | 0.27% | 1,712,489 |
| Apr 27, 2026 | 75.50 | 75.50 | 75.00 | 75.30 | 75.30 | -0.13% | 1,683,190 |
| Apr 24, 2026 | 75.15 | 75.40 | 74.50 | 75.40 | 75.40 | 0.27% | 2,120,994 |
| Apr 23, 2026 | 75.20 | 75.30 | 74.65 | 75.20 | 75.20 | 0.07% | 1,853,782 |
| Apr 22, 2026 | 75.40 | 75.40 | 74.55 | 75.15 | 75.15 | -0.40% | 2,155,629 |
| Apr 21, 2026 | 75.45 | 75.50 | 74.85 | 75.45 | 75.45 | 0.67% | 2,722,640 |
| Apr 20, 2026 | 74.55 | 75.00 | 74.30 | 74.95 | 74.95 | 1.08% | 2,697,141 |
| Apr 17, 2026 | 74.45 | 74.70 | 74.10 | 74.15 | 74.15 | -0.40% | 2,786,107 |
| Apr 16, 2026 | 74.60 | 75.10 | 74.05 | 74.45 | 74.45 | 0.07% | 3,544,930 |
| Apr 15, 2026 | 75.30 | 75.30 | 74.35 | 74.40 | 74.40 | -0.80% | 2,101,300 |
| Apr 14, 2026 | 75.25 | 75.65 | 75.00 | 75.00 | 75.00 | -0.33% | 2,195,886 |
| Apr 13, 2026 | 74.75 | 75.25 | 74.30 | 75.25 | 75.25 | 0.67% | 2,989,578 |
| Apr 10, 2026 | 74.65 | 74.90 | 74.35 | 74.75 | 74.75 | 0.27% | 2,915,555 |
| Apr 9, 2026 | 74.40 | 74.55 | 73.25 | 74.55 | 74.55 | 0.27% | 3,161,700 |
| Apr 8, 2026 | 75.90 | 75.90 | 74.00 | 74.35 | 74.35 | -0.20% | 4,381,469 |
| Apr 2, 2026 | 73.90 | 74.50 | 73.65 | 74.50 | 74.50 | 0.81% | 2,148,500 |
| Apr 1, 2026 | 74.20 | 74.40 | 73.70 | 73.90 | 73.90 | 0.54% | 3,323,091 |
| Mar 31, 2026 | 73.35 | 73.50 | 72.70 | 73.50 | 73.50 | 0.68% | 2,687,656 |
| Mar 30, 2026 | 72.00 | 73.20 | 72.00 | 73.00 | 73.00 | 0.14% | 2,875,368 |
| Mar 27, 2026 | 73.35 | 73.35 | 72.40 | 72.90 | 72.90 | - | 1,673,471 |
| Mar 26, 2026 | 73.80 | 73.80 | 72.75 | 72.90 | 72.90 | -1.22% | 3,084,699 |
| Mar 25, 2026 | 72.90 | 73.80 | 72.90 | 73.80 | 73.80 | 1.65% | 2,896,496 |
| Mar 24, 2026 | 73.10 | 73.10 | 72.00 | 72.60 | 72.60 | 0.62% | 3,242,246 |
| Mar 23, 2026 | 73.00 | 73.20 | 72.00 | 72.15 | 72.15 | -1.97% | 3,946,574 |
| Mar 20, 2026 | 74.20 | 74.25 | 73.35 | 73.60 | 73.60 | -0.20% | 5,558,375 |
| Mar 19, 2026 | 73.00 | 74.20 | 73.00 | 73.75 | 73.75 | -0.74% | 2,446,289 |
| Mar 18, 2026 | 73.80 | 74.35 | 73.50 | 74.30 | 74.30 | 1.16% | 2,091,007 |
| Mar 17, 2026 | 73.65 | 73.80 | 73.05 | 73.45 | 73.45 | 0.48% | 2,656,752 |
| Mar 16, 2026 | 74.20 | 74.55 | 72.70 | 73.10 | 73.10 | -0.68% | 2,797,030 |
| Mar 13, 2026 | 73.55 | 74.05 | 73.40 | 73.60 | 73.60 | 0.62% | 3,175,200 |
| Mar 12, 2026 | 73.35 | 73.90 | 72.75 | 73.15 | 73.15 | -0.27% | 2,386,169 |
| Mar 11, 2026 | 73.45 | 73.50 | 72.20 | 73.35 | 73.35 | -1.87% | 4,816,533 |
| Mar 10, 2026 | 74.85 | 74.95 | 74.10 | 74.75 | 74.75 | 2.83% | 5,381,540 |