HKSE - Delayed Quote
HKD
CLP Holdings Limited (0002.HK)
77.400
+1.700
(+2.25%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.050
77.450
75.700
77.400
77.400
4,964,296
Oct 29, 2026
75.900
76.550
75.600
75.700
75.700
2,736,421
Oct 28, 2026
76.650
77.200
75.600
75.800
75.800
5,064,726
Oct 27, 2026
76.600
77.600
76.350
77.600
77.600
4,791,843
Oct 26, 2026
76.000
77.400
75.900
77.000
77.000
4,192,292
Oct 23, 2026
75.900
76.900
75.800
76.050
76.050
4,844,039
Oct 22, 2026
76.300
76.400
75.600
75.900
75.900
4,660,174
Oct 21, 2026
77.100
77.100
76.300
76.400
76.400
2,722,698
Oct 20, 2026
77.050
77.050
76.250
76.450
76.450
4,137,789
Oct 16, 2026
77.300
77.650
76.950
77.150
77.150
3,159,845
Oct 15, 2026
76.800
77.500
76.150
77.400
77.400
3,446,004
Oct 14, 2026
78.000
78.000
76.650
76.700
76.700
3,479,482
Oct 13, 2026
77.250
78.000
77.150
78.000
78.000
3,562,531
Oct 12, 2026
76.950
77.300
76.600
77.300
77.300
3,194,799
Oct 9, 2026
76.000
77.200
75.900
77.000
77.000
3,686,084
Oct 8, 2026
75.600
76.000
75.100
76.000
76.000
3,593,014
Oct 7, 2026
75.850
76.050
74.600
76.050
76.050
2,563,382
Oct 6, 2026
75.650
76.300
75.600
75.900
75.900
2,257,026
Oct 5, 2026
75.750
75.900
75.200
75.650
75.650
2,412,175
Oct 2, 2026
76.350
76.600
75.600
75.750
75.750
3,545,232
Sep 30, 2026
76.500
76.750
75.950
76.700
76.700
5,081,340
Sep 29, 2026
76.950
76.950
76.100
76.500
76.500
3,975,862
Sep 28, 2026
76.450
77.500
76.300
76.550
76.550
4,749,051
Sep 25, 2026
77.100
77.300
76.000
76.300
76.300
3,732,512
Sep 24, 2026
77.300
77.550
77.100
77.400
77.400
2,253,365
Sep 23, 2026
77.850
77.850
77.250
77.300
77.300
1,116,977
Sep 22, 2026
77.850
77.850
77.250
77.850
77.850
2,303,324
Sep 21, 2026
77.250
77.850
77.000
77.850
77.850
1,924,166
Sep 18, 2026
77.400
77.750
76.900
77.450
77.450
5,072,036
Sep 17, 2026
76.850
77.150
75.900
77.150
77.150
3,698,717
Sep 16, 2026
78.400
78.400
76.900
77.500
77.500
2,337,697
Sep 15, 2026
78.950
78.950
76.700
76.850
76.850
2,536,474
Sep 14, 2026
78.250
78.800
77.900
78.250
78.250
2,200,572
Sep 11, 2026
78.550
79.300
78.050
78.500
78.500
2,829,093
Sep 10, 2026
78.650
79.350
78.350
79.350
79.350
3,305,841
Sep 9, 2026
77.250
79.050
77.250
79.050
79.050
4,374,200
Sep 8, 2026
77.150
77.350
76.350
77.250
77.250
2,888,732
Sep 7, 2026
77.250
77.550
76.850
77.150
77.150
1,246,602
Sep 4, 2026
77.200
77.550
77.000
77.250
77.250
4,035,351
Sep 3, 2026
77.200
77.400
76.500
76.600
76.600
2,039,527
Sep 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
77.250
77.250
75.850
76.600
76.600
5,946,812
Sep 1, 2026
78.700
78.700
77.500
77.850
77.220
4,188,004
Aug 31, 2026
78.250
78.700
78.000
78.700
78.063
3,565,691
Aug 28, 2026
78.500
78.900
78.400
78.700
78.063
2,730,155
Aug 27, 2026
78.350
78.850
78.150
78.850
78.212
1,756,840
Aug 26, 2026
78.950
79.200
78.200
78.750
78.113
3,594,186
Aug 25, 2026
79.500
79.600
78.500
78.800
78.162
2,249,140
Aug 24, 2026
79.800
79.800
78.400
78.950
78.311
2,635,635
Aug 21, 2026
78.900
79.800
78.700
79.800
79.154
4,717,469
Aug 20, 2026
78.700
78.900
78.100
78.850
78.212
3,451,967
Aug 19, 2026
78.250
78.400
77.900
78.350
77.716
2,948,709
Aug 18, 2026
78.500
78.500
77.750
78.250
77.617
2,730,498
Aug 17, 2026
78.950
79.100
78.300
78.500
77.865
2,815,962
Aug 14, 2026
78.600
78.950
78.250
78.950
78.311
3,352,800
Aug 13, 2026
77.500
78.650
77.500
78.650
78.014
4,952,173
Aug 12, 2026
78.450
78.450
77.550
77.900
77.270
2,581,066
Aug 11, 2026
77.750
78.400
77.550
78.400
77.766
3,347,359
Aug 10, 2026
78.100
78.100
76.850
77.950
77.319
2,707,596
Aug 7, 2026
76.300
78.300
75.400
77.600
76.972
4,921,794
Aug 6, 2026
76.100
76.600
75.550
76.300
75.683
3,043,708
Aug 5, 2026
77.150
77.350
76.100
76.450
75.831
2,749,218
Aug 4, 2026
77.600
77.800
76.600
76.900
76.278
3,409,539
Aug 3, 2026
78.300
78.300
77.200
77.550
76.922
2,406,706
Jul 31, 2026
78.200
78.250
77.250
78.100
77.468
5,559,615
Jul 30, 2026
78.250
78.450
77.700
78.200
77.567
4,276,387
Jul 29, 2026
77.800
78.200
77.500
78.000
77.369
3,665,334
Jul 28, 2026
77.450
77.800
76.850
77.800
77.170
2,848,694
Jul 27, 2026
77.500
77.750
76.900
77.050
76.426
2,391,822
Jul 24, 2026
77.400
77.700
76.900
77.550
76.922
2,439,243
Jul 23, 2026
77.450
77.800
76.900
77.400
76.774
3,714,093
Jul 22, 2026
76.500
77.500
76.100
77.500
76.873
3,663,944
Jul 21, 2026
76.350
77.150
76.200
76.750
76.129
3,220,153
Jul 20, 2026
77.900
77.900
75.500
76.650
76.030
4,388,115
Jul 17, 2026
76.850
77.900
76.850
77.700
77.071
4,150,316
Jul 16, 2026
77.150
77.550
76.600
76.850
76.228
3,029,579
Jul 15, 2026
77.300
78.000
76.350
76.900
76.278
4,634,379
Jul 14, 2026
76.600
77.000
76.050
77.000
76.377
2,456,765
Jul 13, 2026
76.600
76.750
75.950
76.600
75.980
2,182,702
Jul 10, 2026
76.300
76.650
76.100
76.600
75.980
3,190,184
Jul 9, 2026
75.800
76.450
75.150
76.300
75.683
3,739,096
Jul 8, 2026
75.000
75.650
74.800
75.600
74.988
3,171,871
Jul 7, 2026
75.000
75.200
74.550
75.000
74.393
3,403,560
Jul 6, 2026
74.650
75.300
73.900
74.850
74.244
2,430,934
Jul 3, 2026
73.600
74.700
73.100
74.650
74.046
2,671,380
Jul 2, 2026
74.950
74.950
72.050
73.000
72.409
4,999,299
Jun 30, 2026
73.950
74.150
73.000
73.200
72.608
4,263,318
Jun 29, 2026
73.750
74.400
73.500
73.950
73.352
2,633,545
Jun 26, 2026
74.750
74.950
73.550
73.750
73.153
3,123,163
Jun 25, 2026
74.400
75.400
74.400
74.750
74.145
3,674,155
Jun 24, 2026
73.950
74.400
73.300
74.350
73.748
3,561,900
Jun 23, 2026
73.200
73.500
72.900
73.400
72.806
2,736,825
Jun 22, 2026
73.700
73.700
71.950
72.700
72.112
3,747,583
Jun 18, 2026
72.900
73.200
72.300
73.150
72.558
6,519,574
Jun 17, 2026
74.000
74.000
72.750
72.900
72.310
2,795,997
Jun 16, 2026
73.050
74.000
73.050
73.700
73.104
3,139,132
Jun 15, 2026
73.400
73.500
72.850
72.950
72.360
2,575,524
Jun 12, 2026
73.400
73.750
73.000
73.400
72.806
2,331,696
Jun 11, 2026
73.050
73.450
72.850
73.050
72.459
2,740,018
Jun 10, 2026
73.000
74.450
72.700
73.050
72.459
3,653,974
Jun 9, 2026
73.300
73.300
72.600
72.750
72.161
2,362,822
Jun 8, 2026
73.350
73.350
72.300
73.350
72.756
3,334,100
Jun 5, 2026
72.650
73.350
72.650
73.350
72.756
2,696,334
Jun 4, 2026
73.700
73.700
72.550
73.150
72.558
3,000,686
Jun 3, 2026
74.000
74.900
73.350
73.700
73.104
3,669,223
Jun 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
74.500
74.750
73.650
74.050
73.451
3,339,555
Jun 1, 2026
76.250
76.250
74.600
74.850
73.619
5,682,084
May 29, 2026
76.000
76.650
75.600
76.500
75.242
5,610,527
May 28, 2026
76.700
77.000
75.400
76.000
74.750
3,819,681
May 27, 2026
76.900
77.250
76.500
76.700
75.439
3,165,279
May 26, 2026
77.500
77.500
76.350
76.650
75.390
3,190,924
May 22, 2026
76.350
77.600
76.000
77.000
75.734
4,312,091
May 21, 2026
76.000
76.350
75.300
75.850
74.603
3,016,474
May 20, 2026
75.850
75.850
75.100
75.400
74.160
3,136,624
May 19, 2026
75.950
76.400
75.400
75.700
74.455
4,051,378
May 18, 2026
76.650
76.650
74.150
75.950
74.701
3,932,949
May 15, 2026
77.400
77.400
76.500
76.650
75.390
2,304,864
May 14, 2026
76.800
77.200
76.450
77.100
75.832
3,873,376
May 13, 2026
76.500
76.500
76.050
76.250
74.996
2,273,646
May 12, 2026
76.050
76.450
75.450
76.000
74.750
2,180,612
May 11, 2026
75.350
75.700
75.000
75.700
74.455
2,501,176
May 8, 2026
76.450
76.450
75.300
75.300
74.062
2,419,675
May 7, 2026
76.400
76.500
76.000
76.450
75.193
3,852,960
May 6, 2026
75.500
76.000
74.800
76.000
74.750
2,761,713
May 5, 2026
75.300
75.300
74.650
75.300
74.062
1,616,249
May 4, 2026
75.600
75.600
74.950
75.300
74.062
1,360,201
Apr 30, 2026
75.850
75.950
74.250
75.100
73.865
3,730,236
Apr 29, 2026
76.000
76.200
75.400
75.850
74.603
3,299,522
Apr 28, 2026
75.400
75.600
75.000
75.500
74.259
1,710,989
Apr 27, 2026
75.500
75.500
75.000
75.300
74.062
1,682,690
Apr 24, 2026
75.150
75.400
74.500
75.400
74.160
2,117,994
Apr 23, 2026
75.200
75.300
74.650
75.200
73.964
1,853,782
Apr 22, 2026
75.400
75.400
74.550
75.150
73.914
2,155,629
Apr 21, 2026
75.450
75.500
74.850
75.450
74.210
2,717,640
Apr 20, 2026
74.550
75.000
74.300
74.950
73.718
2,697,141
Apr 17, 2026
74.450
74.700
74.100
74.150
72.931
2,778,107
Apr 16, 2026
74.600
75.100
74.050
74.450
73.226
3,543,930
Apr 15, 2026
75.300
75.300
74.350
74.400
73.177
2,101,300
Apr 14, 2026
75.250
75.650
75.000
75.000
73.767
2,193,886
Apr 13, 2026
74.750
75.250
74.300
75.250
74.013
2,987,578
Apr 10, 2026
74.650
74.900
74.350
74.750
73.521
2,911,055
Apr 9, 2026
74.400
74.550
73.250
74.550
73.324
3,159,700
Apr 8, 2026
75.900
75.900
74.000
74.350
73.128
4,376,969
Apr 2, 2026
73.900
74.500
73.650
74.500
73.275
2,148,000
Apr 1, 2026
74.200
74.400
73.700
73.900
72.685
3,320,091
Mar 31, 2026
73.350
73.500
72.700
73.500
72.292
2,682,656
Mar 30, 2026
72.000
73.200
72.000
73.000
71.800
2,875,368
Mar 27, 2026
73.350
73.350
72.400
72.900
71.701
1,666,471
Mar 26, 2026
73.800
73.800
72.750
72.900
71.701
3,083,199
Mar 25, 2026
72.900
73.800
72.900
73.800
72.587
2,889,496
Mar 24, 2026
73.100
73.100
72.000
72.600
71.406
3,233,246
Mar 23, 2026
73.000
73.200
72.000
72.150
70.964
3,943,574
Mar 20, 2026
74.200
74.250
73.350
73.600
72.390
5,548,875
Mar 19, 2026
73.000
74.200
73.000
73.750
72.537
2,442,289
Mar 18, 2026
73.800
74.350
73.500
74.300
73.078
2,091,007
Mar 17, 2026
73.650
73.800
73.050
73.450
72.242
2,655,252
Mar 16, 2026
74.200
74.550
72.700
73.100
71.898
2,797,030
Mar 13, 2026
73.550
74.050
73.400
73.600
72.390
3,172,200
Mar 12, 2026
73.350
73.900
72.750
73.150
71.947
2,385,669
Mar 11, 2026
1.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
73.450
73.500
72.200
73.350
72.144
4,813,533
Mar 10, 2026
74.850
74.950
74.100
74.750
72.233
5,379,040
Mar 9, 2026
74.800
75.000
73.550
74.000
71.508
9,183,200
Mar 6, 2026
74.550
75.150
74.150
75.100
72.571
7,225,149
Mar 5, 2026
73.950
75.300
73.900
74.550
72.039
4,883,859
Mar 4, 2026
74.300
74.300
73.250
73.350
70.880
5,819,191
Mar 3, 2026
74.150
74.800
73.800
74.800
72.281
3,271,827
Mar 2, 2026
74.000
75.150
73.700
74.150
71.653
4,981,300
Feb 27, 2026
73.400
74.200
72.150
74.200
71.701
7,402,534
Feb 26, 2026
75.100
75.850
72.550
73.400
70.928
10,306,849
Feb 25, 2026
77.250
77.250
75.000
75.050
72.522
6,014,097
Feb 24, 2026
77.400
77.750
76.900
77.000
74.407
3,169,762
Feb 23, 2026
76.500
77.400
76.500
77.400
74.793
3,027,559
Feb 20, 2026
76.400
76.750
75.600
76.450
73.875
3,479,409
Feb 16, 2026
76.500
76.500
76.500
76.500
73.924
-
Feb 13, 2026
76.900
77.250
76.650
76.900
74.310
3,167,255
Feb 12, 2026
76.500
76.950
76.150
76.900
74.310
2,472,185
Feb 11, 2026
75.950
76.450
75.350
76.400
73.827
3,661,515
Feb 10, 2026
76.300
76.300
75.300
75.550
73.006
2,994,932
Feb 9, 2026
75.800
76.200
75.600
76.150
73.585
3,332,363
Feb 6, 2026
75.450
75.700
75.000
75.600
73.054
3,234,680
Feb 5, 2026
74.550
75.800
74.550
75.800
73.247
4,994,315
Feb 4, 2026
74.150
75.150
73.700
74.950
72.426
3,747,519
Feb 3, 2026
73.800
74.800
73.800
74.450
71.943
2,960,230
Feb 2, 2026
73.950
73.950
73.150
73.650
71.170
4,010,125
Jan 30, 2026
74.900
75.000
73.650
73.950
71.459
3,733,107
Jan 29, 2026
74.100
74.900
74.000
74.900
72.378
3,679,995
Jan 28, 2026
74.450
74.900
74.300
74.550
72.039
3,426,737
Jan 27, 2026
74.050
74.700
74.050
74.450
71.943
3,856,035
Jan 26, 2026
73.750
74.200
73.600
74.100
71.604
3,065,220
Jan 23, 2026
74.000
74.350
73.400
73.600
71.121
2,545,742
Jan 22, 2026
73.300
73.900
73.200
73.900
71.411
3,579,970
Jan 21, 2026
72.850
73.300
72.650
73.300
70.831
2,855,513
Jan 20, 2026
72.500
72.950
72.500
72.850
70.397
2,019,263
Jan 19, 2026
72.650
73.000
72.450
72.850
70.397
2,604,283
Jan 16, 2026
72.650
73.150
72.450
72.750
70.300
3,462,371
Jan 15, 2026
71.750
72.800
71.650
72.500
70.058
4,619,730
Jan 14, 2026
71.900
72.000
71.200
71.700
69.285
4,063,043
Jan 13, 2026
70.550
71.800
70.150
71.800
69.382
5,825,342
Jan 12, 2026
71.000
71.000
70.450
70.950
68.561
3,405,866
Jan 9, 2026
70.950
71.000
70.150
70.500
68.126
3,262,007
Jan 8, 2026
70.900
71.300
70.750
70.950
68.561
4,115,535
Jan 7, 2026
70.650
70.800
70.500
70.650
68.271
3,089,037
Jan 6, 2026
70.250
70.750
70.100
70.550
68.174
4,560,063
Jan 5, 2026
69.950
70.350
69.850
70.150
67.787
3,772,664
Jan 2, 2026
69.800
69.900
69.500
69.900
67.546
2,274,451
Dec 31, 2025
69.400
69.400
69.400
69.400
67.063
-
Dec 30, 2025
69.300
69.950
69.200
69.750
67.401
3,194,208
Dec 29, 2025
69.950
70.100
69.100
69.300
66.966
2,394,382
Dec 24, 2025
69.700
69.700
69.700
69.700
67.353
-
Dec 23, 2025
69.150
69.450
69.000
69.400
67.063
2,550,581
Dec 22, 2025
68.900
69.350
68.650
69.000
66.676
2,184,555
Dec 19, 2025
68.850
69.100
68.700
68.850
66.531
3,436,691
Dec 18, 2025
68.700
69.100
68.600
69.000
66.676
3,560,969
Dec 17, 2025
68.450
68.800
68.200
68.700
66.386
2,725,124
Dec 16, 2025
68.550
68.700
68.050
68.450
66.145
4,241,547
Dec 15, 2025
67.450
68.750
67.350
68.500
66.193
5,420,932
Dec 12, 2025
68.350
68.500
67.750
67.800
65.517
6,867,843
Dec 11, 2025
67.700
68.500
67.500
67.850
65.565
6,682,399
Dec 10, 2025
66.950
67.450
66.600
67.450
65.178
4,592,569
Dec 9, 2025
67.400
67.700
66.900
66.950
64.695
3,243,847
Dec 8, 2025
68.250
68.600
67.650
67.700
65.420
2,107,227
Dec 5, 2025
68.200
68.700
67.600
68.250
65.951
6,549,709
Dec 4, 2025
68.300
69.100
68.100
68.750
66.435
5,969,866
Dec 3, 2025
67.800
68.300
67.700
68.200
65.903
3,558,184
Dec 2, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
68.050
68.150
67.400
67.800
65.517
3,646,107
Dec 1, 2025
68.000
68.750
68.000
68.250
65.343
2,856,239
Nov 28, 2025
68.000
68.150
67.850
68.000
65.103
1,904,505
Nov 27, 2025
68.150
68.250
67.850
68.050
65.151
3,239,990
Nov 26, 2025
68.650
68.650
68.050
68.150
65.247
3,257,271
Nov 25, 2025
68.200
68.400
67.900
68.100
65.199
4,329,071
Nov 24, 2025
68.200
68.750
67.950
68.500
65.582
6,963,515
Nov 21, 2025
68.600
68.600
67.850
67.950
65.055
4,543,597
Nov 20, 2025
69.000
69.000
68.500
68.600
65.678
3,626,320
Nov 19, 2025
69.000
69.000
68.300
68.700
65.774
3,693,136
Nov 18, 2025
69.000
69.050
68.450
68.750
65.821
3,370,797
Nov 17, 2025
68.900
69.100
68.750
69.000
66.061
4,152,546
Nov 14, 2025
68.300
68.800
68.300
68.800
65.869
3,059,234
Nov 13, 2025
68.700
68.950
68.250
68.750
65.821
3,705,743
Nov 12, 2025
68.300
68.850
68.300
68.850
65.917
6,560,113
Nov 11, 2025
67.950
68.300
67.900
68.200
65.295
4,871,269
Nov 10, 2025
67.700
68.100
67.550
67.950
65.055
3,822,445
Nov 7, 2025
67.500
67.800
67.500
67.700
64.816
3,848,476
Nov 6, 2025
67.000
67.500
66.900
67.500
64.625
4,808,781
Nov 5, 2025
66.700
66.950
66.550
66.950
64.098
3,144,660
Nov 4, 2025
66.700
66.800
66.550
66.700
63.859
3,067,559
Nov 3, 2025
66.300
66.700
66.250
66.700
63.859
3,320,379
Oct 31, 2025
66.100
66.400
66.050
66.300
63.476
2,618,690
Oct 30, 2025
66.700
66.700
65.750
66.100
63.284
5,820,429
