CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 77.55
+0.15 (0.19%)
Jul 24, 2026, 4:08 PM HKT
CLP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 77.40 | 77.70 | 76.90 | 77.55 | 77.55 | 0.19% | 2,439,243 |
| Jul 23, 2026 | 77.45 | 77.80 | 76.90 | 77.40 | 77.40 | -0.13% | 3,714,093 |
| Jul 22, 2026 | 76.50 | 77.50 | 76.10 | 77.50 | 77.50 | 0.98% | 3,663,944 |
| Jul 21, 2026 | 76.35 | 77.15 | 76.20 | 76.75 | 76.75 | 0.13% | 3,220,153 |
| Jul 20, 2026 | 77.90 | 77.90 | 75.50 | 76.65 | 76.65 | -1.35% | 4,388,115 |
| Jul 17, 2026 | 76.85 | 77.90 | 76.85 | 77.70 | 77.70 | 1.11% | 4,150,316 |
| Jul 16, 2026 | 77.15 | 77.55 | 76.60 | 76.85 | 76.85 | -0.07% | 3,029,579 |
| Jul 15, 2026 | 77.30 | 78.00 | 76.35 | 76.90 | 76.90 | -0.13% | 4,634,379 |
| Jul 14, 2026 | 76.60 | 77.00 | 76.05 | 77.00 | 77.00 | 0.52% | 2,456,765 |
| Jul 13, 2026 | 76.60 | 76.75 | 75.95 | 76.60 | 76.60 | - | 2,182,702 |
| Jul 10, 2026 | 76.30 | 76.65 | 76.10 | 76.60 | 76.60 | 0.39% | 3,190,184 |
| Jul 9, 2026 | 75.80 | 76.45 | 75.15 | 76.30 | 76.30 | 0.93% | 3,739,096 |
| Jul 8, 2026 | 75.00 | 75.65 | 74.80 | 75.60 | 75.60 | 0.80% | 3,171,871 |
| Jul 7, 2026 | 75.00 | 75.20 | 74.55 | 75.00 | 75.00 | 0.20% | 3,403,560 |
| Jul 6, 2026 | 74.65 | 75.30 | 73.90 | 74.85 | 74.85 | 0.27% | 2,430,934 |
| Jul 3, 2026 | 73.60 | 74.70 | 73.10 | 74.65 | 74.65 | 2.26% | 2,671,380 |
| Jul 2, 2026 | 74.95 | 74.95 | 72.05 | 73.00 | 73.00 | -0.27% | 4,999,299 |
| Jun 30, 2026 | 73.95 | 74.15 | 73.00 | 73.20 | 73.20 | -1.01% | 4,263,318 |
| Jun 29, 2026 | 73.75 | 74.40 | 73.50 | 73.95 | 73.95 | 0.27% | 2,633,545 |
| Jun 26, 2026 | 74.75 | 74.95 | 73.55 | 73.75 | 73.75 | -1.34% | 3,123,163 |
| Jun 25, 2026 | 74.40 | 75.40 | 74.40 | 74.75 | 74.75 | 0.54% | 3,674,155 |
| Jun 24, 2026 | 73.95 | 74.40 | 73.30 | 74.35 | 74.35 | 1.29% | 3,561,900 |
| Jun 23, 2026 | 73.20 | 73.50 | 72.90 | 73.40 | 73.40 | 0.96% | 2,736,825 |
| Jun 22, 2026 | 73.70 | 73.70 | 71.95 | 72.70 | 72.70 | -0.62% | 3,747,583 |
| Jun 18, 2026 | 72.90 | 73.20 | 72.30 | 73.15 | 73.15 | 0.34% | 6,519,574 |
| Jun 17, 2026 | 74.00 | 74.00 | 72.75 | 72.90 | 72.90 | -1.09% | 2,795,997 |
| Jun 16, 2026 | 73.05 | 74.00 | 73.05 | 73.70 | 73.70 | 1.03% | 3,139,132 |
| Jun 15, 2026 | 73.40 | 73.50 | 72.85 | 72.95 | 72.95 | -0.61% | 2,575,524 |
| Jun 12, 2026 | 73.40 | 73.75 | 73.00 | 73.40 | 73.40 | 0.48% | 2,331,696 |
| Jun 11, 2026 | 73.05 | 73.45 | 72.85 | 73.05 | 73.05 | - | 2,740,018 |
| Jun 10, 2026 | 73.00 | 74.45 | 72.70 | 73.05 | 73.05 | 0.41% | 3,653,974 |
| Jun 9, 2026 | 73.30 | 73.30 | 72.60 | 72.75 | 72.75 | -0.82% | 2,362,822 |
| Jun 8, 2026 | 73.35 | 73.35 | 72.30 | 73.35 | 73.35 | - | 3,334,100 |
| Jun 5, 2026 | 72.65 | 73.35 | 72.65 | 73.35 | 73.35 | 0.27% | 2,696,334 |
| Jun 4, 2026 | 73.70 | 73.70 | 72.55 | 73.15 | 73.15 | -0.75% | 3,000,686 |
| Jun 3, 2026 | 74.00 | 74.90 | 73.35 | 73.70 | 73.70 | -0.47% | 3,669,223 |
| Jun 2, 2026 | 74.50 | 74.75 | 73.65 | 74.05 | 74.05 | -0.23% | 3,339,555 |
| Jun 1, 2026 | 76.25 | 76.25 | 74.60 | 74.85 | 74.22 | -2.16% | 5,682,084 |
| May 29, 2026 | 76.00 | 76.65 | 75.60 | 76.50 | 75.86 | 0.66% | 5,610,527 |
| May 28, 2026 | 76.70 | 77.00 | 75.40 | 76.00 | 75.36 | -0.91% | 3,819,681 |
| May 27, 2026 | 76.90 | 77.25 | 76.50 | 76.70 | 76.05 | 0.07% | 3,165,279 |
| May 26, 2026 | 77.50 | 77.50 | 76.35 | 76.65 | 76.00 | -0.45% | 3,190,924 |
| May 22, 2026 | 76.35 | 77.60 | 76.00 | 77.00 | 76.35 | 1.52% | 4,312,091 |
| May 21, 2026 | 76.00 | 76.35 | 75.30 | 75.85 | 75.21 | 0.60% | 3,016,474 |
| May 20, 2026 | 75.85 | 75.85 | 75.10 | 75.40 | 74.77 | -0.40% | 3,136,624 |
| May 19, 2026 | 75.95 | 76.40 | 75.40 | 75.70 | 75.06 | -0.33% | 4,051,378 |
| May 18, 2026 | 76.65 | 76.65 | 74.15 | 75.95 | 75.31 | -0.91% | 3,932,949 |
| May 15, 2026 | 77.40 | 77.40 | 76.50 | 76.65 | 76.00 | -0.58% | 2,304,864 |
| May 14, 2026 | 76.80 | 77.20 | 76.45 | 77.10 | 76.45 | 1.11% | 3,873,376 |
| May 13, 2026 | 76.50 | 76.50 | 76.05 | 76.25 | 75.61 | 0.33% | 2,273,646 |