CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 80.95
+0.95 (1.19%)
Nov 6, 2026, 4:08 PM HKT
CLP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 79.80 | 80.95 | 79.80 | 80.95 | 80.95 | 1.19% | 6,654,771 |
| Nov 5, 2026 | 80.00 | 80.45 | 79.55 | 80.00 | 80.00 | 0.25% | 5,927,658 |
| Nov 4, 2026 | 78.10 | 79.80 | 77.90 | 79.80 | 79.80 | 1.40% | 6,220,577 |
| Nov 3, 2026 | 77.60 | 78.75 | 77.60 | 78.70 | 78.70 | 1.22% | 4,959,815 |
| Nov 2, 2026 | 77.60 | 77.75 | 76.70 | 77.75 | 77.75 | 0.45% | 3,352,321 |
| Oct 30, 2026 | 76.05 | 77.45 | 75.70 | 77.40 | 77.40 | 2.25% | 4,964,296 |
| Oct 29, 2026 | 75.90 | 76.55 | 75.60 | 75.70 | 75.70 | -0.13% | 2,736,421 |
| Oct 28, 2026 | 76.65 | 77.20 | 75.60 | 75.80 | 75.80 | -2.32% | 5,064,726 |
| Oct 27, 2026 | 76.60 | 77.60 | 76.35 | 77.60 | 77.60 | 0.78% | 4,791,843 |
| Oct 26, 2026 | 76.00 | 77.40 | 75.90 | 77.00 | 77.00 | 1.25% | 4,192,292 |
| Oct 23, 2026 | 75.90 | 76.90 | 75.80 | 76.05 | 76.05 | 0.20% | 4,844,039 |
| Oct 22, 2026 | 76.30 | 76.40 | 75.60 | 75.90 | 75.90 | -0.65% | 4,660,174 |
| Oct 21, 2026 | 77.10 | 77.10 | 76.30 | 76.40 | 76.40 | -0.07% | 2,722,698 |
| Oct 20, 2026 | 77.05 | 77.05 | 76.25 | 76.45 | 76.45 | -0.91% | 4,137,789 |
| Oct 16, 2026 | 77.30 | 77.65 | 76.95 | 77.15 | 77.15 | -0.32% | 3,159,845 |
| Oct 15, 2026 | 76.80 | 77.50 | 76.15 | 77.40 | 77.40 | 0.91% | 3,446,004 |
| Oct 14, 2026 | 78.00 | 78.00 | 76.65 | 76.70 | 76.70 | -1.67% | 3,479,482 |
| Oct 13, 2026 | 77.25 | 78.00 | 77.15 | 78.00 | 78.00 | 0.91% | 3,562,531 |
| Oct 12, 2026 | 76.95 | 77.30 | 76.60 | 77.30 | 77.30 | 0.39% | 3,194,799 |
| Oct 9, 2026 | 76.00 | 77.20 | 75.90 | 77.00 | 77.00 | 1.32% | 3,686,084 |
| Oct 8, 2026 | 75.60 | 76.00 | 75.10 | 76.00 | 76.00 | -0.07% | 3,593,014 |
| Oct 7, 2026 | 75.85 | 76.05 | 74.60 | 76.05 | 76.05 | 0.20% | 2,563,382 |
| Oct 6, 2026 | 75.65 | 76.30 | 75.60 | 75.90 | 75.90 | 0.33% | 2,257,026 |
| Oct 5, 2026 | 75.75 | 75.90 | 75.20 | 75.65 | 75.65 | -0.13% | 2,412,175 |
| Oct 2, 2026 | 76.35 | 76.60 | 75.60 | 75.75 | 75.75 | -1.24% | 3,545,232 |
| Sep 30, 2026 | 76.50 | 76.75 | 75.95 | 76.70 | 76.70 | 0.26% | 5,081,340 |
| Sep 29, 2026 | 76.95 | 76.95 | 76.10 | 76.50 | 76.50 | -0.07% | 3,975,862 |
| Sep 28, 2026 | 76.45 | 77.50 | 76.30 | 76.55 | 76.55 | 0.33% | 4,749,051 |
| Sep 25, 2026 | 77.10 | 77.30 | 76.00 | 76.30 | 76.30 | -1.42% | 3,732,512 |
| Sep 24, 2026 | 77.30 | 77.55 | 77.10 | 77.40 | 77.40 | 0.13% | 2,253,365 |
| Sep 23, 2026 | 77.85 | 77.85 | 77.25 | 77.30 | 77.30 | -0.71% | 1,116,977 |
| Sep 22, 2026 | 77.85 | 77.85 | 77.25 | 77.85 | 77.85 | - | 2,303,324 |
| Sep 21, 2026 | 77.25 | 77.85 | 77.00 | 77.85 | 77.85 | 0.52% | 1,924,166 |
| Sep 18, 2026 | 77.40 | 77.75 | 76.90 | 77.45 | 77.45 | 0.39% | 5,072,036 |
| Sep 17, 2026 | 76.85 | 77.15 | 75.90 | 77.15 | 77.15 | -0.45% | 3,698,717 |
| Sep 16, 2026 | 78.40 | 78.40 | 76.90 | 77.50 | 77.50 | 0.85% | 2,337,697 |
| Sep 15, 2026 | 78.95 | 78.95 | 76.70 | 76.85 | 76.85 | -1.79% | 2,536,474 |
| Sep 14, 2026 | 78.25 | 78.80 | 77.90 | 78.25 | 78.25 | -0.32% | 2,200,572 |
| Sep 11, 2026 | 78.55 | 79.30 | 78.05 | 78.50 | 78.50 | -1.07% | 2,829,093 |
| Sep 10, 2026 | 78.65 | 79.35 | 78.35 | 79.35 | 79.35 | 0.38% | 3,305,841 |
| Sep 9, 2026 | 77.25 | 79.05 | 77.25 | 79.05 | 79.05 | 2.33% | 4,374,200 |
| Sep 8, 2026 | 77.15 | 77.35 | 76.35 | 77.25 | 77.25 | 0.13% | 2,888,732 |
| Sep 7, 2026 | 77.25 | 77.55 | 76.85 | 77.15 | 77.15 | -0.13% | 1,246,602 |
| Sep 4, 2026 | 77.20 | 77.55 | 77.00 | 77.25 | 77.25 | 0.85% | 4,035,351 |
| Sep 3, 2026 | 77.20 | 77.40 | 76.50 | 76.60 | 76.60 | - | 2,039,527 |
| Sep 2, 2026 | 77.25 | 77.25 | 75.85 | 76.60 | 76.60 | -0.80% | 5,946,812 |
| Sep 1, 2026 | 78.70 | 78.70 | 77.50 | 77.85 | 77.22 | -1.08% | 4,188,004 |
| Aug 31, 2026 | 78.25 | 78.70 | 78.00 | 78.70 | 78.06 | - | 3,565,691 |
| Aug 28, 2026 | 78.50 | 78.90 | 78.40 | 78.70 | 78.06 | -0.19% | 2,730,155 |
| Aug 27, 2026 | 78.35 | 78.85 | 78.15 | 78.85 | 78.21 | 0.13% | 1,756,840 |