CLP Holdings Limited (HKG:0002)
Hong Kong
· Delayed Price · Currency is HKD 68.25
-0.50 (-0.73%)
At close: Dec 5, 2025
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 66.25 | 66.40 | 66.05 | 66.35 | 65.74 | 0.15% | 4,953,707 |
| Oct 17, 2025 | 66.00 | 66.45 | 65.95 | 66.25 | 65.64 | 0.30% | 4,674,807 |
| Oct 16, 2025 | 66.15 | 66.15 | 65.80 | 66.05 | 65.44 | - | 4,106,313 |
| Oct 15, 2025 | 65.95 | 66.05 | 65.70 | 66.05 | 65.44 | 0.53% | 4,104,308 |
| Oct 14, 2025 | 65.85 | 65.85 | 65.40 | 65.70 | 65.09 | -0.23% | 2,921,179 |
| Oct 13, 2025 | 65.40 | 65.85 | 65.15 | 65.85 | 65.24 | 0.23% | 4,395,665 |
| Oct 10, 2025 | 65.55 | 65.70 | 65.35 | 65.70 | 65.09 | 0.23% | 3,298,681 |
| Oct 9, 2025 | 64.90 | 65.70 | 64.90 | 65.55 | 64.94 | 1.00% | 4,207,099 |
| Oct 8, 2025 | 65.00 | 65.00 | 64.60 | 64.90 | 64.30 | 0.23% | 2,505,206 |
| Oct 6, 2025 | 64.80 | 65.15 | 64.70 | 64.75 | 64.15 | -0.15% | 1,633,855 |
| Oct 3, 2025 | 65.00 | 65.00 | 64.65 | 64.85 | 64.25 | -0.23% | 1,993,589 |
| Oct 2, 2025 | 64.50 | 65.05 | 64.45 | 65.00 | 64.40 | 0.85% | 2,901,919 |
| Sep 30, 2025 | 64.50 | 64.70 | 64.35 | 64.45 | 63.86 | -0.08% | 3,443,761 |
| Sep 29, 2025 | 64.65 | 64.90 | 64.30 | 64.50 | 63.90 | - | 3,049,900 |
| Sep 26, 2025 | 64.70 | 64.75 | 64.35 | 64.50 | 63.90 | -0.15% | 2,436,965 |
| Sep 25, 2025 | 65.05 | 65.05 | 64.60 | 64.60 | 64.00 | -0.39% | 3,132,274 |
| Sep 24, 2025 | 65.15 | 65.20 | 64.70 | 64.85 | 64.25 | -0.08% | 2,243,790 |
| Sep 23, 2025 | 64.70 | 65.10 | 64.40 | 64.90 | 64.30 | 0.31% | 4,308,168 |
| Sep 22, 2025 | 65.35 | 65.35 | 64.65 | 64.70 | 64.10 | -0.61% | 3,209,037 |
| Sep 19, 2025 | 65.55 | 65.75 | 65.05 | 65.10 | 64.50 | -0.61% | 5,011,201 |
| Sep 18, 2025 | 65.80 | 65.80 | 65.50 | 65.50 | 64.90 | -0.46% | 2,926,376 |
| Sep 17, 2025 | 65.70 | 65.85 | 65.50 | 65.80 | 65.19 | 0.15% | 2,377,176 |
| Sep 16, 2025 | 65.85 | 66.00 | 65.65 | 65.70 | 65.09 | -0.15% | 2,283,638 |
| Sep 15, 2025 | 65.70 | 65.95 | 65.65 | 65.80 | 65.19 | - | 1,469,862 |
| Sep 12, 2025 | 66.00 | 66.00 | 65.70 | 65.80 | 65.19 | 0.08% | 1,600,123 |
| Sep 11, 2025 | 65.30 | 65.80 | 65.15 | 65.75 | 65.14 | 0.61% | 3,543,980 |
| Sep 10, 2025 | 65.20 | 65.40 | 65.00 | 65.35 | 64.75 | 0.54% | 2,140,014 |
| Sep 9, 2025 | 64.65 | 65.10 | 64.55 | 65.00 | 64.40 | 0.54% | 3,051,761 |
| Sep 8, 2025 | 64.60 | 64.70 | 64.30 | 64.65 | 64.05 | 0.08% | 3,026,265 |
| Sep 5, 2025 | 64.25 | 64.70 | 64.25 | 64.60 | 64.00 | 0.54% | 2,956,976 |
| Sep 4, 2025 | 64.30 | 64.30 | 64.00 | 64.25 | 63.66 | -0.08% | 4,696,469 |
| Sep 3, 2025 | 65.30 | 65.45 | 64.30 | 64.30 | 63.71 | -1.53% | 8,664,539 |
| Sep 2, 2025 | 65.70 | 65.70 | 65.30 | 65.30 | 64.70 | -1.06% | 3,880,863 |
| Sep 1, 2025 | 66.20 | 66.25 | 65.90 | 66.00 | 64.77 | 0.23% | 3,969,860 |
| Aug 29, 2025 | 66.00 | 66.10 | 65.85 | 65.85 | 64.62 | -0.15% | 4,240,181 |
| Aug 28, 2025 | 66.00 | 66.10 | 65.85 | 65.95 | 64.72 | -0.08% | 3,116,359 |
| Aug 27, 2025 | 66.15 | 66.20 | 65.80 | 66.00 | 64.77 | 0.30% | 2,581,327 |
| Aug 26, 2025 | 66.10 | 66.10 | 65.80 | 65.80 | 64.57 | -0.45% | 6,790,359 |
| Aug 25, 2025 | 66.05 | 66.35 | 65.90 | 66.10 | 64.86 | 0.30% | 4,194,366 |
| Aug 22, 2025 | 65.90 | 66.00 | 65.90 | 65.90 | 64.67 | - | 4,719,221 |
| Aug 21, 2025 | 66.40 | 66.40 | 65.90 | 65.90 | 64.67 | -0.15% | 5,511,836 |
| Aug 20, 2025 | 66.05 | 66.30 | 65.85 | 66.00 | 64.77 | - | 4,257,880 |
| Aug 19, 2025 | 66.25 | 66.25 | 65.95 | 66.00 | 64.77 | -0.15% | 5,097,988 |
| Aug 18, 2025 | 66.10 | 66.25 | 66.00 | 66.10 | 64.86 | - | 4,155,134 |
| Aug 15, 2025 | 66.55 | 66.75 | 65.80 | 66.10 | 64.86 | -0.75% | 5,381,009 |
| Aug 14, 2025 | 67.05 | 67.25 | 66.55 | 66.60 | 65.36 | -0.67% | 5,843,285 |
| Aug 13, 2025 | 67.05 | 67.25 | 66.95 | 67.05 | 65.80 | 0.15% | 3,896,485 |
| Aug 12, 2025 | 67.10 | 67.30 | 66.85 | 66.95 | 65.70 | -0.45% | 4,032,326 |
| Aug 11, 2025 | 67.15 | 67.35 | 66.90 | 67.25 | 65.99 | 0.60% | 1,944,856 |
| Aug 8, 2025 | 66.60 | 67.00 | 66.35 | 66.85 | 65.60 | 0.30% | 3,094,404 |
| Aug 7, 2025 | 66.75 | 67.10 | 66.40 | 66.65 | 65.40 | 0.38% | 4,463,500 |
| Aug 6, 2025 | 66.90 | 66.90 | 65.90 | 66.40 | 65.16 | -0.90% | 7,019,028 |
| Aug 5, 2025 | 67.80 | 68.30 | 66.45 | 67.00 | 65.75 | -0.74% | 6,945,115 |
| Aug 4, 2025 | 67.50 | 68.20 | 67.30 | 67.50 | 66.24 | -0.15% | 3,723,503 |
| Aug 1, 2025 | 68.15 | 68.30 | 67.60 | 67.60 | 66.34 | -0.81% | 5,315,165 |
| Jul 31, 2025 | 68.40 | 68.50 | 67.95 | 68.15 | 66.88 | -0.58% | 4,527,389 |
| Jul 30, 2025 | 67.90 | 68.65 | 67.60 | 68.55 | 67.27 | 0.96% | 5,874,068 |
| Jul 29, 2025 | 67.65 | 67.90 | 67.45 | 67.90 | 66.63 | 0.22% | 3,871,069 |
| Jul 28, 2025 | 67.15 | 67.90 | 67.15 | 67.75 | 66.48 | 0.89% | 2,960,496 |
| Jul 25, 2025 | 67.40 | 67.65 | 67.15 | 67.15 | 65.90 | -0.30% | 2,894,615 |
| Jul 24, 2025 | 67.35 | 67.60 | 67.20 | 67.35 | 66.09 | -0.30% | 2,884,099 |
| Jul 23, 2025 | 67.50 | 67.65 | 67.00 | 67.55 | 66.29 | 0.07% | 3,967,436 |
| Jul 22, 2025 | 66.70 | 67.50 | 66.65 | 67.50 | 66.24 | 1.35% | 4,219,084 |
| Jul 21, 2025 | 66.25 | 66.65 | 66.25 | 66.60 | 65.36 | 0.53% | 2,328,963 |
| Jul 18, 2025 | 65.85 | 66.40 | 65.85 | 66.25 | 65.01 | 0.53% | 2,714,929 |
| Jul 17, 2025 | 65.60 | 66.15 | 65.60 | 65.90 | 64.67 | 0.30% | 1,714,008 |
| Jul 16, 2025 | 65.75 | 66.00 | 65.60 | 65.70 | 64.47 | -0.15% | 2,691,680 |