CLP Holdings Limited (CLPHY)
OTCMKTS · Delayed Price · Currency is USD
9.53
0.00 (0.00%)
At close: Jun 2, 2026
CLPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.67 | 9.67 | 9.58 | 9.60 | 9.53 | - | 129,946 |
| Jun 1, 2026 | 9.73 | 9.92 | 9.54 | 9.60 | 9.53 | -2.34% | 106,867 |
| May 29, 2026 | 9.80 | 9.83 | 9.78 | 9.83 | 9.76 | 0.86% | 71,232 |
| May 28, 2026 | 9.83 | 10.08 | 9.71 | 9.75 | 9.67 | -1.35% | 88,436 |
| May 27, 2026 | 9.94 | 10.10 | 9.82 | 9.88 | 9.81 | - | 64,440 |
| May 26, 2026 | 9.78 | 9.88 | 9.78 | 9.88 | 9.81 | - | 47,014 |
| May 22, 2026 | 9.81 | 9.88 | 9.81 | 9.88 | 9.81 | 1.02% | 135,317 |
| May 21, 2026 | 9.84 | 9.86 | 9.69 | 9.78 | 9.71 | -0.20% | 68,341 |
| May 20, 2026 | 9.90 | 9.90 | 9.64 | 9.80 | 9.73 | 1.24% | 91,850 |
| May 19, 2026 | 9.67 | 9.75 | 9.67 | 9.68 | 9.61 | -0.51% | 78,464 |
| May 18, 2026 | 9.64 | 9.76 | 9.53 | 9.73 | 9.66 | -0.51% | 68,255 |
| May 15, 2026 | 9.79 | 9.81 | 9.78 | 9.78 | 9.71 | -1.11% | 67,012 |
| May 14, 2026 | 9.85 | 9.89 | 9.85 | 9.89 | 9.82 | 0.82% | 66,092 |
| May 13, 2026 | 9.85 | 9.85 | 9.75 | 9.81 | 9.74 | 0.72% | 58,881 |
| May 12, 2026 | 9.85 | 9.98 | 9.72 | 9.74 | 9.67 | -0.10% | 74,897 |
| May 11, 2026 | 9.69 | 9.75 | 9.69 | 9.75 | 9.68 | 0.57% | 109,012 |
| May 8, 2026 | 9.62 | 9.70 | 9.62 | 9.70 | 9.62 | -0.97% | 211,528 |
| May 7, 2026 | 9.90 | 9.90 | 9.76 | 9.79 | 9.72 | - | 91,769 |
| May 6, 2026 | 10.13 | 10.13 | 9.73 | 9.79 | 9.72 | 1.03% | 45,154 |
| May 5, 2026 | 9.98 | 9.98 | 9.62 | 9.69 | 9.62 | 0.21% | 42,461 |
| May 4, 2026 | 9.66 | 9.67 | 9.61 | 9.67 | 9.60 | -0.10% | 79,292 |
| May 1, 2026 | 9.63 | 9.69 | 9.63 | 9.68 | 9.61 | 0.41% | 47,191 |
| Apr 30, 2026 | 9.58 | 9.71 | 9.58 | 9.64 | 9.57 | -0.21% | 67,135 |
| Apr 29, 2026 | 9.68 | 9.69 | 9.64 | 9.66 | 9.59 | 0.10% | 42,890 |
| Apr 28, 2026 | 9.61 | 9.68 | 9.61 | 9.65 | 9.58 | 0.63% | 119,047 |
| Apr 27, 2026 | 9.59 | 9.66 | 9.59 | 9.59 | 9.52 | -0.42% | 59,844 |
| Apr 24, 2026 | 9.62 | 9.67 | 9.62 | 9.63 | 9.56 | 0.31% | 61,826 |
| Apr 23, 2026 | 9.66 | 9.66 | 9.60 | 9.60 | 9.53 | - | 61,799 |
| Apr 22, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.53 | -0.52% | 57,782 |
| Apr 21, 2026 | 9.62 | 9.68 | 9.62 | 9.65 | 9.58 | 0.63% | 66,191 |
| Apr 20, 2026 | 9.74 | 9.74 | 9.57 | 9.59 | 9.52 | 1.70% | 71,278 |
| Apr 17, 2026 | 9.53 | 9.60 | 9.43 | 9.43 | 9.36 | -0.74% | 67,777 |
| Apr 16, 2026 | 9.54 | 9.55 | 9.50 | 9.50 | 9.43 | -0.63% | 57,053 |
| Apr 15, 2026 | 9.13 | 9.68 | 9.13 | 9.56 | 9.49 | -0.62% | 64,817 |
| Apr 14, 2026 | 9.72 | 9.74 | 9.62 | 9.62 | 9.55 | -0.93% | 62,305 |
| Apr 13, 2026 | 9.24 | 9.76 | 9.24 | 9.71 | 9.64 | 0.94% | 56,293 |
| Apr 10, 2026 | 9.72 | 9.72 | 9.58 | 9.62 | 9.55 | -0.41% | 43,867 |
| Apr 9, 2026 | 9.52 | 9.83 | 9.52 | 9.66 | 9.59 | 0.84% | 57,902 |
| Apr 8, 2026 | 9.50 | 9.69 | 9.50 | 9.58 | 9.51 | -0.31% | 59,433 |
| Apr 7, 2026 | 9.68 | 9.68 | 9.55 | 9.61 | 9.54 | 0.16% | 64,962 |
| Apr 6, 2026 | 9.68 | 9.68 | 9.50 | 9.60 | 9.52 | 0.58% | 89,008 |
| Apr 2, 2026 | 9.44 | 9.64 | 9.44 | 9.54 | 9.47 | 0.42% | 93,553 |
| Apr 1, 2026 | 9.06 | 9.50 | 9.06 | 9.50 | 9.43 | 0.85% | 72,755 |
| Mar 31, 2026 | 9.73 | 9.73 | 9.36 | 9.42 | 9.35 | -0.32% | 80,328 |
| Mar 30, 2026 | 8.96 | 9.50 | 8.96 | 9.45 | 9.38 | 1.61% | 70,850 |
| Mar 27, 2026 | 9.50 | 9.52 | 9.30 | 9.30 | 9.23 | -0.53% | 57,730 |
| Mar 26, 2026 | 9.32 | 9.69 | 9.31 | 9.35 | 9.28 | -1.32% | 70,636 |
| Mar 25, 2026 | 9.07 | 9.74 | 9.07 | 9.48 | 9.40 | 1.01% | 47,020 |
| Mar 24, 2026 | 8.91 | 9.63 | 8.91 | 9.38 | 9.31 | 0.86% | 66,374 |
| Mar 23, 2026 | 9.13 | 9.75 | 9.13 | 9.30 | 9.23 | -1.59% | 70,062 |