CLP Holdings Limited (CLPHY)
OTCMKTS · Delayed Price · Currency is USD
10.33
+0.06 (0.58%)
At close: Nov 9, 2026
CLPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.37 | 10.37 | 10.28 | 10.33 | 10.33 | 0.58% | 61,921 |
| Nov 6, 2026 | 10.27 | 10.70 | 9.93 | 10.27 | 10.27 | 0.88% | 103,346 |
| Nov 5, 2026 | 9.82 | 10.35 | 9.82 | 10.18 | 10.18 | -0.59% | 123,061 |
| Nov 4, 2026 | 10.18 | 10.29 | 10.00 | 10.24 | 10.24 | 2.61% | 82,325 |
| Nov 3, 2026 | 9.76 | 10.01 | 9.76 | 9.98 | 9.98 | 0.71% | 95,519 |
| Nov 2, 2026 | 10.27 | 10.27 | 9.79 | 9.91 | 9.91 | 0.30% | 130,430 |
| Oct 30, 2026 | 9.87 | 9.93 | 9.69 | 9.88 | 9.88 | 1.44% | 138,005 |
| Oct 29, 2026 | 9.68 | 9.74 | 9.59 | 9.74 | 9.74 | 0.93% | 165,631 |
| Oct 28, 2026 | 9.63 | 9.66 | 9.45 | 9.65 | 9.65 | -1.13% | 182,199 |
| Oct 27, 2026 | 9.60 | 9.89 | 9.60 | 9.76 | 9.76 | -0.71% | 1,173,249 |
| Oct 26, 2026 | 10.04 | 10.04 | 9.74 | 9.83 | 9.83 | 1.76% | 202,477 |
| Oct 23, 2026 | 10.05 | 10.05 | 9.64 | 9.66 | 9.66 | -0.62% | 73,791 |
| Oct 22, 2026 | 9.69 | 9.75 | 9.50 | 9.72 | 9.72 | -0.10% | 97,179 |
| Oct 21, 2026 | 9.78 | 9.79 | 9.69 | 9.73 | 9.73 | -0.61% | 49,053 |
| Oct 20, 2026 | 9.57 | 9.81 | 9.57 | 9.79 | 9.79 | -0.51% | 60,410 |
| Oct 19, 2026 | 9.77 | 9.84 | 9.43 | 9.84 | 9.84 | -0.10% | 124,368 |
| Oct 16, 2026 | 10.21 | 10.21 | 9.76 | 9.85 | 9.85 | -0.30% | 75,696 |
| Oct 15, 2026 | 9.78 | 9.92 | 9.78 | 9.88 | 9.88 | 1.02% | 94,667 |
| Oct 14, 2026 | 9.39 | 9.86 | 9.39 | 9.78 | 9.78 | -1.11% | 26,756 |
| Oct 13, 2026 | 9.92 | 9.95 | 9.55 | 9.89 | 9.89 | - | 41,692 |
| Oct 12, 2026 | 9.70 | 9.92 | 9.70 | 9.89 | 9.89 | 0.71% | 109,672 |
| Oct 9, 2026 | 9.73 | 9.83 | 9.73 | 9.82 | 9.82 | 1.45% | 68,704 |
| Oct 8, 2026 | 10.01 | 10.01 | 9.46 | 9.68 | 9.68 | 0.41% | 59,396 |
| Oct 7, 2026 | 9.70 | 9.72 | 9.64 | 9.64 | 9.64 | -0.52% | 264,995 |
| Oct 6, 2026 | 9.29 | 9.96 | 9.29 | 9.69 | 9.69 | -0.51% | 503,310 |
| Oct 5, 2026 | 10.02 | 10.02 | 9.67 | 9.74 | 9.74 | 0.41% | 86,598 |
| Oct 2, 2026 | 9.92 | 10.02 | 9.60 | 9.70 | 9.70 | -1.32% | 43,015 |
| Oct 1, 2026 | 9.80 | 9.83 | 9.78 | 9.83 | 9.83 | 0.61% | 97,277 |
| Sep 30, 2026 | 9.75 | 9.80 | 9.62 | 9.77 | 9.77 | -0.41% | 54,273 |
| Sep 29, 2026 | 9.87 | 9.92 | 9.70 | 9.81 | 9.81 | 0.51% | 87,354 |
| Sep 28, 2026 | 9.70 | 9.79 | 9.70 | 9.76 | 9.76 | -0.41% | 66,722 |
| Sep 25, 2026 | 10.11 | 10.11 | 9.67 | 9.80 | 9.80 | -1.01% | 46,874 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | 0.41% | 103,537 |
| Sep 23, 2026 | 9.48 | 10.21 | 9.48 | 9.86 | 9.86 | -0.80% | 80,842 |
| Sep 22, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.70% | 41,957 |
| Sep 21, 2026 | 9.84 | 10.01 | 9.77 | 10.01 | 10.01 | 0.70% | 64,203 |
| Sep 18, 2026 | 9.49 | 10.00 | 9.49 | 9.94 | 9.94 | 0.34% | 92,102 |
| Sep 17, 2026 | 10.03 | 10.17 | 9.86 | 9.91 | 9.91 | 0.06% | 63,519 |
| Sep 16, 2026 | 10.07 | 10.07 | 9.87 | 9.90 | 9.90 | 0.15% | 45,323 |
| Sep 15, 2026 | 9.99 | 10.17 | 9.80 | 9.89 | 9.89 | -1.15% | 91,393 |
| Sep 14, 2026 | 10.04 | 10.29 | 9.88 | 10.00 | 10.00 | -0.30% | 68,592 |
| Sep 11, 2026 | 10.16 | 10.16 | 10.02 | 10.03 | 10.03 | -1.18% | 32,919 |
| Sep 10, 2026 | 10.20 | 10.27 | 10.11 | 10.15 | 10.15 | 0.30% | 70,172 |
| Sep 9, 2026 | 10.04 | 10.13 | 9.99 | 10.12 | 10.12 | 2.02% | 37,838 |
| Sep 8, 2026 | 9.79 | 10.05 | 9.79 | 9.92 | 9.92 | -0.70% | 59,819 |
| Sep 4, 2026 | 9.85 | 10.18 | 9.85 | 9.99 | 9.99 | 1.63% | 94,036 |
| Sep 3, 2026 | 10.05 | 10.20 | 9.83 | 9.83 | 9.83 | 0.13% | 54,748 |
| Sep 2, 2026 | 10.22 | 10.22 | 9.89 | 9.89 | 9.82 | -1.20% | 61,145 |
| Sep 1, 2026 | 10.05 | 10.15 | 9.94 | 10.01 | 9.94 | -0.60% | 55,998 |
| Aug 31, 2026 | 10.18 | 10.30 | 10.06 | 10.07 | 10.00 | -0.20% | 51,055 |