CLP Holdings Limited (HKG:0002)
Hong Kong · Delayed Price · Currency is HKD 69.90
+0.30 (0.43%)
At close: Jan 2, 2026
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 69.80 | 69.90 | 69.50 | 69.90 | 69.90 | 0.43% | 2,274,451 |
| Dec 31, 2025 | 69.75 | 69.90 | 69.35 | 69.60 | 69.60 | -0.22% | 1,514,934 |
| Dec 30, 2025 | 69.30 | 69.95 | 69.20 | 69.75 | 69.75 | 0.65% | 3,194,208 |
| Dec 29, 2025 | 69.95 | 70.10 | 69.10 | 69.30 | 69.30 | -0.72% | 2,394,382 |
| Dec 24, 2025 | 69.50 | 69.90 | 69.25 | 69.80 | 69.80 | 0.58% | 2,042,022 |
| Dec 23, 2025 | 69.15 | 69.45 | 69.00 | 69.40 | 69.40 | 0.58% | 2,550,581 |
| Dec 22, 2025 | 68.90 | 69.35 | 68.65 | 69.00 | 69.00 | 0.22% | 2,184,555 |
| Dec 19, 2025 | 68.85 | 69.10 | 68.70 | 68.85 | 68.85 | -0.22% | 3,436,691 |
| Dec 18, 2025 | 68.70 | 69.10 | 68.60 | 69.00 | 69.00 | 0.44% | 3,560,969 |
| Dec 17, 2025 | 68.45 | 68.80 | 68.20 | 68.70 | 68.70 | 0.37% | 2,725,124 |
| Dec 16, 2025 | 68.55 | 68.70 | 68.05 | 68.45 | 68.45 | -0.07% | 4,241,547 |
| Dec 15, 2025 | 67.45 | 68.75 | 67.35 | 68.50 | 68.50 | 1.03% | 5,420,932 |
| Dec 12, 2025 | 68.35 | 68.50 | 67.75 | 67.80 | 67.80 | -0.07% | 6,867,843 |
| Dec 11, 2025 | 67.70 | 68.50 | 67.50 | 67.85 | 67.85 | 0.59% | 6,682,399 |
| Dec 10, 2025 | 66.95 | 67.45 | 66.60 | 67.45 | 67.45 | 0.75% | 4,592,569 |
| Dec 9, 2025 | 67.40 | 67.70 | 66.90 | 66.95 | 66.95 | -1.11% | 3,243,847 |
| Dec 8, 2025 | 68.25 | 68.60 | 67.65 | 67.70 | 67.70 | -0.81% | 2,107,227 |
| Dec 5, 2025 | 68.20 | 68.70 | 67.60 | 68.25 | 68.25 | -0.73% | 6,549,709 |
| Dec 4, 2025 | 68.30 | 69.10 | 68.10 | 68.75 | 68.75 | 0.81% | 5,969,866 |
| Dec 3, 2025 | 67.80 | 68.30 | 67.70 | 68.20 | 68.20 | 0.59% | 3,558,184 |
| Dec 2, 2025 | 68.05 | 68.15 | 67.40 | 67.80 | 67.80 | -0.66% | 3,646,107 |
| Dec 1, 2025 | 68.00 | 68.75 | 68.00 | 68.25 | 67.62 | 0.37% | 2,856,239 |
| Nov 28, 2025 | 68.00 | 68.15 | 67.85 | 68.00 | 67.37 | -0.07% | 1,904,505 |
| Nov 27, 2025 | 68.15 | 68.25 | 67.85 | 68.05 | 67.42 | -0.15% | 3,239,990 |
| Nov 26, 2025 | 68.65 | 68.65 | 68.05 | 68.15 | 67.52 | 0.07% | 3,257,271 |
| Nov 25, 2025 | 68.20 | 68.40 | 67.90 | 68.10 | 67.47 | -0.58% | 4,329,071 |
| Nov 24, 2025 | 68.20 | 68.75 | 67.95 | 68.50 | 67.87 | 0.81% | 6,963,515 |
| Nov 21, 2025 | 68.60 | 68.60 | 67.85 | 67.95 | 67.32 | -0.95% | 4,543,597 |
| Nov 20, 2025 | 69.00 | 69.00 | 68.50 | 68.60 | 67.97 | -0.15% | 3,626,320 |
| Nov 19, 2025 | 69.00 | 69.00 | 68.30 | 68.70 | 68.07 | -0.07% | 3,693,136 |
| Nov 18, 2025 | 69.00 | 69.05 | 68.45 | 68.75 | 68.12 | -0.36% | 3,370,797 |
| Nov 17, 2025 | 68.90 | 69.10 | 68.75 | 69.00 | 68.36 | 0.29% | 4,152,546 |
| Nov 14, 2025 | 68.30 | 68.80 | 68.30 | 68.80 | 68.16 | 0.07% | 3,059,234 |
| Nov 13, 2025 | 68.70 | 68.95 | 68.25 | 68.75 | 68.12 | -0.15% | 3,705,743 |
| Nov 12, 2025 | 68.30 | 68.85 | 68.30 | 68.85 | 68.21 | 0.95% | 6,560,113 |
| Nov 11, 2025 | 67.95 | 68.30 | 67.90 | 68.20 | 67.57 | 0.37% | 4,871,269 |
| Nov 10, 2025 | 67.70 | 68.10 | 67.55 | 67.95 | 67.32 | 0.37% | 3,822,445 |
| Nov 7, 2025 | 67.50 | 67.80 | 67.50 | 67.70 | 67.08 | 0.30% | 3,848,476 |
| Nov 6, 2025 | 67.00 | 67.50 | 66.90 | 67.50 | 66.88 | 0.82% | 4,808,781 |
| Nov 5, 2025 | 66.70 | 66.95 | 66.55 | 66.95 | 66.33 | 0.37% | 3,144,660 |
| Nov 4, 2025 | 66.70 | 66.80 | 66.55 | 66.70 | 66.08 | - | 3,067,559 |
| Nov 3, 2025 | 66.30 | 66.70 | 66.25 | 66.70 | 66.08 | 0.60% | 3,320,379 |
| Oct 31, 2025 | 66.10 | 66.40 | 66.05 | 66.30 | 65.69 | 0.30% | 2,618,690 |
| Oct 30, 2025 | 66.70 | 66.70 | 65.75 | 66.10 | 65.49 | -0.23% | 5,820,429 |
| Oct 28, 2025 | 66.00 | 66.30 | 66.00 | 66.25 | 65.64 | 0.53% | 3,231,367 |
| Oct 27, 2025 | 66.05 | 66.25 | 65.75 | 65.90 | 65.29 | -0.23% | 2,740,448 |
| Oct 24, 2025 | 66.00 | 66.35 | 65.90 | 66.05 | 65.44 | 0.15% | 2,116,115 |
| Oct 23, 2025 | 65.70 | 66.20 | 65.70 | 65.95 | 65.34 | 0.23% | 2,587,167 |
| Oct 22, 2025 | 66.05 | 66.35 | 65.65 | 65.80 | 65.19 | -0.60% | 3,939,612 |
| Oct 21, 2025 | 66.35 | 66.40 | 65.85 | 66.20 | 65.59 | -0.23% | 4,478,219 |