CLP Holdings Limited (HKG:0002)
Hong Kong
· Delayed Price · Currency is HKD 75.85
+0.35 (0.46%)
Apr 29, 2026, 4:08 PM HKT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.00 | 76.20 | 75.55 | 75.60 | - | 0.13% | 1,378,813 |
| Apr 28, 2026 | 75.40 | 75.60 | 75.00 | 75.50 | 75.50 | 0.27% | 1,710,989 |
| Apr 27, 2026 | 75.50 | 75.50 | 75.00 | 75.30 | 75.30 | -0.13% | 1,682,690 |
| Apr 24, 2026 | 75.15 | 75.40 | 74.50 | 75.40 | 75.40 | 0.27% | 2,117,994 |
| Apr 23, 2026 | 75.20 | 75.30 | 74.65 | 75.20 | 75.20 | 0.07% | 1,853,782 |
| Apr 22, 2026 | 75.40 | 75.40 | 74.55 | 75.15 | 75.15 | -0.40% | 2,155,629 |
| Apr 21, 2026 | 75.45 | 75.50 | 74.85 | 75.45 | 75.45 | 0.67% | 2,717,640 |
| Apr 20, 2026 | 74.55 | 75.00 | 74.30 | 74.95 | 74.95 | 1.08% | 2,697,141 |
| Apr 17, 2026 | 74.45 | 74.70 | 74.10 | 74.15 | 74.15 | -0.40% | 2,778,107 |
| Apr 16, 2026 | 74.60 | 75.10 | 74.05 | 74.45 | 74.45 | 0.07% | 3,543,930 |
| Apr 15, 2026 | 75.30 | 75.30 | 74.35 | 74.40 | 74.40 | -0.80% | 2,101,300 |
| Apr 14, 2026 | 75.25 | 75.65 | 75.00 | 75.00 | 75.00 | -0.33% | 2,193,886 |
| Apr 13, 2026 | 74.75 | 75.25 | 74.30 | 75.25 | 75.25 | 0.67% | 2,987,578 |
| Apr 10, 2026 | 74.65 | 74.90 | 74.35 | 74.75 | 74.75 | 0.27% | 2,911,055 |
| Apr 9, 2026 | 74.40 | 74.55 | 73.25 | 74.55 | 74.55 | 0.27% | 3,159,700 |
| Apr 8, 2026 | 75.90 | 75.90 | 74.00 | 74.35 | 74.35 | -0.20% | 4,376,969 |
| Apr 2, 2026 | 73.90 | 74.50 | 73.65 | 74.50 | 74.50 | 0.81% | 2,148,000 |
| Apr 1, 2026 | 74.20 | 74.40 | 73.70 | 73.90 | 73.90 | 0.54% | 3,320,091 |
| Mar 31, 2026 | 73.35 | 73.50 | 72.70 | 73.50 | 73.50 | 0.68% | 2,682,656 |
| Mar 30, 2026 | 72.00 | 73.20 | 72.00 | 73.00 | 73.00 | 0.14% | 2,875,368 |
| Mar 27, 2026 | 73.35 | 73.35 | 72.40 | 72.90 | 72.90 | - | 1,666,471 |
| Mar 26, 2026 | 73.80 | 73.80 | 72.75 | 72.90 | 72.90 | -1.22% | 3,083,199 |
| Mar 25, 2026 | 72.90 | 73.80 | 72.90 | 73.80 | 73.80 | 1.65% | 2,889,496 |
| Mar 24, 2026 | 73.10 | 73.10 | 72.00 | 72.60 | 72.60 | 0.62% | 3,233,246 |
| Mar 23, 2026 | 73.00 | 73.20 | 72.00 | 72.15 | 72.15 | -1.97% | 3,943,574 |
| Mar 20, 2026 | 74.20 | 74.25 | 73.35 | 73.60 | 73.60 | -0.20% | 5,548,875 |
| Mar 19, 2026 | 73.00 | 74.20 | 73.00 | 73.75 | 73.75 | -0.74% | 2,442,289 |
| Mar 18, 2026 | 73.80 | 74.35 | 73.50 | 74.30 | 74.30 | 1.16% | 2,091,007 |
| Mar 17, 2026 | 73.65 | 73.80 | 73.05 | 73.45 | 73.45 | 0.48% | 2,655,252 |
| Mar 16, 2026 | 74.20 | 74.55 | 72.70 | 73.10 | 73.10 | -0.68% | 2,797,030 |
| Mar 13, 2026 | 73.55 | 74.05 | 73.40 | 73.60 | 73.60 | 0.62% | 3,172,200 |
| Mar 12, 2026 | 73.35 | 73.90 | 72.75 | 73.15 | 73.15 | -0.27% | 2,385,669 |
| Mar 11, 2026 | 73.45 | 73.50 | 72.20 | 73.35 | 73.35 | -1.87% | 4,813,533 |
| Mar 10, 2026 | 74.85 | 74.95 | 74.10 | 74.75 | 73.44 | 1.01% | 5,379,040 |
| Mar 9, 2026 | 74.80 | 75.00 | 73.55 | 74.00 | 72.70 | -1.46% | 9,183,200 |
| Mar 6, 2026 | 74.55 | 75.15 | 74.15 | 75.10 | 73.78 | 0.74% | 7,225,149 |
| Mar 5, 2026 | 73.95 | 75.30 | 73.90 | 74.55 | 73.24 | 1.64% | 4,883,859 |
| Mar 4, 2026 | 74.30 | 74.30 | 73.25 | 73.35 | 72.06 | -1.94% | 5,819,191 |
| Mar 3, 2026 | 74.15 | 74.80 | 73.80 | 74.80 | 73.49 | 0.88% | 3,271,827 |
| Mar 2, 2026 | 74.00 | 75.15 | 73.70 | 74.15 | 72.85 | -0.07% | 4,981,300 |
| Feb 27, 2026 | 73.40 | 74.20 | 72.15 | 74.20 | 72.90 | 1.09% | 7,402,534 |
| Feb 26, 2026 | 75.10 | 75.85 | 72.55 | 73.40 | 72.11 | -2.20% | 10,306,840 |
| Feb 25, 2026 | 77.25 | 77.25 | 75.00 | 75.05 | 73.73 | -2.53% | 6,014,097 |
| Feb 24, 2026 | 77.40 | 77.75 | 76.90 | 77.00 | 75.65 | -0.52% | 3,169,762 |
| Feb 23, 2026 | 76.50 | 77.40 | 76.50 | 77.40 | 76.04 | 1.24% | 3,027,559 |
| Feb 20, 2026 | 76.40 | 76.75 | 75.60 | 76.45 | 75.11 | -0.07% | 3,479,409 |
| Feb 16, 2026 | 76.90 | 76.90 | 76.10 | 76.50 | 75.16 | -0.52% | 2,037,274 |
| Feb 13, 2026 | 76.90 | 77.25 | 76.65 | 76.90 | 75.55 | - | 3,167,255 |
| Feb 12, 2026 | 76.50 | 76.95 | 76.15 | 76.90 | 75.55 | 0.65% | 2,472,185 |
| Feb 11, 2026 | 75.95 | 76.45 | 75.35 | 76.40 | 75.06 | 1.13% | 3,661,515 |
| Feb 10, 2026 | 76.30 | 76.30 | 75.30 | 75.55 | 74.23 | -0.79% | 2,994,932 |
| Feb 9, 2026 | 75.80 | 76.20 | 75.60 | 76.15 | 74.82 | 0.73% | 3,332,363 |
| Feb 6, 2026 | 75.45 | 75.70 | 75.00 | 75.60 | 74.28 | -0.26% | 3,234,680 |
| Feb 5, 2026 | 74.55 | 75.80 | 74.55 | 75.80 | 74.47 | 1.13% | 4,994,315 |
| Feb 4, 2026 | 74.15 | 75.15 | 73.70 | 74.95 | 73.64 | 0.67% | 3,747,519 |
| Feb 3, 2026 | 73.80 | 74.80 | 73.80 | 74.45 | 73.15 | 1.09% | 2,960,230 |
| Feb 2, 2026 | 73.95 | 73.95 | 73.15 | 73.65 | 72.36 | -0.41% | 4,010,125 |
| Jan 30, 2026 | 74.90 | 75.00 | 73.65 | 73.95 | 72.65 | -1.27% | 3,733,107 |
| Jan 29, 2026 | 74.10 | 74.90 | 74.00 | 74.90 | 73.59 | 0.47% | 3,679,995 |
| Jan 28, 2026 | 74.45 | 74.90 | 74.30 | 74.55 | 73.24 | 0.13% | 3,426,737 |
| Jan 27, 2026 | 74.05 | 74.70 | 74.05 | 74.45 | 73.15 | 0.47% | 3,856,035 |
| Jan 26, 2026 | 73.75 | 74.20 | 73.60 | 74.10 | 72.80 | 0.68% | 3,065,220 |
| Jan 23, 2026 | 74.00 | 74.35 | 73.40 | 73.60 | 72.31 | -0.41% | 2,545,742 |
| Jan 22, 2026 | 73.30 | 73.90 | 73.20 | 73.90 | 72.60 | 0.82% | 3,579,970 |
| Jan 21, 2026 | 72.85 | 73.30 | 72.65 | 73.30 | 72.02 | 0.62% | 2,855,513 |
| Jan 20, 2026 | 72.50 | 72.95 | 72.50 | 72.85 | 71.57 | - | 2,019,263 |
| Jan 19, 2026 | 72.65 | 73.00 | 72.45 | 72.85 | 71.57 | 0.14% | 2,604,283 |
| Jan 16, 2026 | 72.65 | 73.15 | 72.45 | 72.75 | 71.48 | 0.34% | 3,462,371 |
| Jan 15, 2026 | 71.75 | 72.80 | 71.65 | 72.50 | 71.23 | 1.12% | 4,619,730 |
| Jan 14, 2026 | 71.90 | 72.00 | 71.20 | 71.70 | 70.44 | -0.14% | 4,063,043 |
| Jan 13, 2026 | 70.55 | 71.80 | 70.15 | 71.80 | 70.54 | 1.20% | 5,825,342 |
| Jan 12, 2026 | 71.00 | 71.00 | 70.45 | 70.95 | 69.71 | 0.64% | 3,405,866 |
| Jan 9, 2026 | 70.95 | 71.00 | 70.15 | 70.50 | 69.26 | -0.63% | 3,262,007 |
| Jan 8, 2026 | 70.90 | 71.30 | 70.75 | 70.95 | 69.71 | 0.42% | 4,115,535 |
| Jan 7, 2026 | 70.65 | 70.80 | 70.50 | 70.65 | 69.41 | 0.14% | 3,089,037 |
| Jan 6, 2026 | 70.25 | 70.75 | 70.10 | 70.55 | 69.31 | 0.57% | 4,560,063 |
| Jan 5, 2026 | 69.95 | 70.35 | 69.85 | 70.15 | 68.92 | 0.36% | 3,772,664 |
| Jan 2, 2026 | 69.80 | 69.90 | 69.50 | 69.90 | 68.67 | 0.43% | 2,274,451 |
| Dec 31, 2025 | 69.75 | 69.90 | 69.35 | 69.60 | 68.38 | -0.22% | 1,514,934 |
| Dec 30, 2025 | 69.30 | 69.95 | 69.20 | 69.75 | 68.53 | 0.65% | 3,194,208 |
| Dec 29, 2025 | 69.95 | 70.10 | 69.10 | 69.30 | 68.09 | -0.72% | 2,394,382 |
| Dec 24, 2025 | 69.50 | 69.90 | 69.25 | 69.80 | 68.58 | 0.58% | 2,042,022 |
| Dec 23, 2025 | 69.15 | 69.45 | 69.00 | 69.40 | 68.18 | 0.58% | 2,550,581 |
| Dec 22, 2025 | 68.90 | 69.35 | 68.65 | 69.00 | 67.79 | 0.22% | 2,184,555 |
| Dec 19, 2025 | 68.85 | 69.10 | 68.70 | 68.85 | 67.64 | -0.22% | 3,436,691 |
| Dec 18, 2025 | 68.70 | 69.10 | 68.60 | 69.00 | 67.79 | 0.44% | 3,560,969 |
| Dec 17, 2025 | 68.45 | 68.80 | 68.20 | 68.70 | 67.50 | 0.37% | 2,725,124 |
| Dec 16, 2025 | 68.55 | 68.70 | 68.05 | 68.45 | 67.25 | -0.07% | 4,241,547 |
| Dec 15, 2025 | 67.45 | 68.75 | 67.35 | 68.50 | 67.30 | 1.03% | 5,420,932 |
| Dec 12, 2025 | 68.35 | 68.50 | 67.75 | 67.80 | 66.61 | -0.07% | 6,867,843 |
| Dec 11, 2025 | 67.70 | 68.50 | 67.50 | 67.85 | 66.66 | 0.59% | 6,682,399 |
| Dec 10, 2025 | 66.95 | 67.45 | 66.60 | 67.45 | 66.27 | 0.75% | 4,592,569 |
| Dec 9, 2025 | 67.40 | 67.70 | 66.90 | 66.95 | 65.78 | -1.11% | 3,243,847 |
| Dec 8, 2025 | 68.25 | 68.60 | 67.65 | 67.70 | 66.51 | -0.81% | 2,107,227 |
| Dec 5, 2025 | 68.20 | 68.70 | 67.60 | 68.25 | 67.05 | -0.73% | 6,549,709 |
| Dec 4, 2025 | 68.30 | 69.10 | 68.10 | 68.75 | 67.55 | 0.81% | 5,969,866 |
| Dec 3, 2025 | 67.80 | 68.30 | 67.70 | 68.20 | 67.00 | 0.59% | 3,558,184 |
| Dec 2, 2025 | 68.05 | 68.15 | 67.40 | 67.80 | 66.61 | -0.66% | 3,646,107 |
| Dec 1, 2025 | 68.00 | 68.75 | 68.00 | 68.25 | 66.43 | 0.37% | 2,856,239 |
| Nov 28, 2025 | 68.00 | 68.15 | 67.85 | 68.00 | 66.19 | -0.07% | 1,904,505 |