CLP Holdings Limited 0002
HKEX · Hong Kong SAR China · Utilities
HKD 76.70+0.20 (+0.26%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 76.70 | +0.26% | HKD 76.50 | HKD 76.75 | HKD 75.95 | 5.08M |
| 2026-09-29 | HKD 76.50 | -0.07% | HKD 76.95 | HKD 76.95 | HKD 76.10 | 3.98M |
| 2026-09-28 | HKD 76.55 | +0.33% | HKD 76.45 | HKD 77.50 | HKD 76.30 | 4.75M |
| 2026-09-25 | HKD 76.30 | -1.42% | HKD 77.10 | HKD 77.30 | HKD 76.00 | 3.73M |
| 2026-09-24 | HKD 77.40 | +0.13% | HKD 77.30 | HKD 77.55 | HKD 77.10 | 2.25M |
| 2026-09-23 | HKD 77.30 | -0.71% | HKD 77.85 | HKD 77.85 | HKD 77.25 | 1.12M |
| 2026-09-22 | HKD 77.85 | 0.00% | HKD 77.85 | HKD 77.85 | HKD 77.25 | 2.30M |
| 2026-09-21 | HKD 77.85 | +0.52% | HKD 77.25 | HKD 77.85 | HKD 77.00 | 1.92M |
| 2026-09-18 | HKD 77.45 | +0.39% | HKD 77.40 | HKD 77.75 | HKD 76.90 | 5.07M |
| 2026-09-17 | HKD 77.15 | -0.45% | HKD 76.85 | HKD 77.15 | HKD 75.90 | 3.70M |
| 2026-09-16 | HKD 77.50 | +0.85% | HKD 78.40 | HKD 78.40 | HKD 76.90 | 2.34M |
| 2026-09-15 | HKD 76.85 | -1.79% | HKD 78.95 | HKD 78.95 | HKD 76.70 | 2.54M |
| 2026-09-14 | HKD 78.25 | -0.32% | HKD 78.25 | HKD 78.80 | HKD 77.90 | 2.20M |
| 2026-09-11 | HKD 78.50 | -1.07% | HKD 78.55 | HKD 79.30 | HKD 78.05 | 2.83M |
| 2026-09-10 | HKD 79.35 | +0.38% | HKD 78.65 | HKD 79.35 | HKD 78.35 | 3.31M |
| 2026-09-09 | HKD 79.05 | +2.33% | HKD 77.25 | HKD 79.05 | HKD 77.25 | 4.37M |
| 2026-09-08 | HKD 77.25 | +0.13% | HKD 77.15 | HKD 77.35 | HKD 76.35 | 2.89M |
| 2026-09-07 | HKD 77.15 | -0.13% | HKD 77.25 | HKD 77.55 | HKD 76.85 | 1.25M |
| 2026-09-04 | HKD 77.25 | +0.85% | HKD 77.20 | HKD 77.55 | HKD 77.00 | 4.04M |
| 2026-09-03 | HKD 76.60 | 0.00% | HKD 77.20 | HKD 77.40 | HKD 76.50 | 2.04M |
| 2026-09-02 | HKD 76.60 | -1.61% | HKD 77.25 | HKD 77.25 | HKD 75.85 | 5.95M |
| 2026-09-01 | HKD 77.85 | -1.08% | HKD 78.70 | HKD 78.70 | HKD 77.50 | 4.19M |
| 2026-08-31 | HKD 78.70 | 0.00% | HKD 78.25 | HKD 78.70 | HKD 78.00 | 3.57M |
| 2026-08-28 | HKD 78.70 | -0.19% | HKD 78.50 | HKD 78.90 | HKD 78.40 | 2.73M |
| 2026-08-27 | HKD 78.85 | +0.13% | HKD 78.35 | HKD 78.85 | HKD 78.15 | 1.76M |
| 2026-08-26 | HKD 78.75 | -0.06% | HKD 78.95 | HKD 79.20 | HKD 78.20 | 3.59M |
| 2026-08-25 | HKD 78.80 | -0.19% | HKD 79.50 | HKD 79.60 | HKD 78.50 | 2.25M |
| 2026-08-24 | HKD 78.95 | -1.07% | HKD 79.80 | HKD 79.80 | HKD 78.40 | 2.64M |
| 2026-08-21 | HKD 79.80 | +1.20% | HKD 78.90 | HKD 79.80 | HKD 78.70 | 4.72M |
| 2026-08-20 | HKD 78.85 | +0.64% | HKD 78.70 | HKD 78.90 | HKD 78.10 | 3.45M |
| 2026-08-19 | HKD 78.35 | +0.13% | HKD 78.25 | HKD 78.40 | HKD 77.90 | 2.95M |
| 2026-08-18 | HKD 78.25 | -0.32% | HKD 78.50 | HKD 78.50 | HKD 77.75 | 2.73M |
| 2026-08-17 | HKD 78.50 | -0.57% | HKD 78.95 | HKD 79.10 | HKD 78.30 | 2.82M |
| 2026-08-14 | HKD 78.95 | +0.38% | HKD 78.60 | HKD 78.95 | HKD 78.25 | 3.35M |
| 2026-08-13 | HKD 78.65 | +0.96% | HKD 77.50 | HKD 78.65 | HKD 77.50 | 4.95M |
| 2026-08-12 | HKD 77.90 | -0.64% | HKD 78.45 | HKD 78.45 | HKD 77.55 | 2.58M |
| 2026-08-11 | HKD 78.40 | +0.58% | HKD 77.75 | HKD 78.40 | HKD 77.55 | 3.35M |
| 2026-08-10 | HKD 77.95 | +0.45% | HKD 78.10 | HKD 78.10 | HKD 76.85 | 2.71M |
| 2026-08-07 | HKD 77.60 | +1.70% | HKD 76.30 | HKD 78.30 | HKD 75.40 | 4.92M |
| 2026-08-06 | HKD 76.30 | -0.20% | HKD 76.10 | HKD 76.60 | HKD 75.55 | 3.04M |
| 2026-08-05 | HKD 76.45 | -0.59% | HKD 77.15 | HKD 77.35 | HKD 76.10 | 2.75M |
| 2026-08-04 | HKD 76.90 | -0.84% | HKD 77.60 | HKD 77.80 | HKD 76.60 | 3.41M |
| 2026-08-03 | HKD 77.55 | -0.70% | HKD 78.30 | HKD 78.30 | HKD 77.20 | 2.41M |
| 2026-07-31 | HKD 78.10 | -0.13% | HKD 78.20 | HKD 78.25 | HKD 77.25 | 5.56M |
| 2026-07-30 | HKD 78.20 | +0.26% | HKD 78.25 | HKD 78.45 | HKD 77.70 | 4.28M |
| 2026-07-29 | HKD 78.00 | +0.26% | HKD 77.80 | HKD 78.20 | HKD 77.50 | 3.67M |
| 2026-07-28 | HKD 77.80 | +0.97% | HKD 77.45 | HKD 77.80 | HKD 76.85 | 2.85M |
| 2026-07-27 | HKD 77.05 | -0.64% | HKD 77.50 | HKD 77.75 | HKD 76.90 | 2.39M |
| 2026-07-24 | HKD 77.55 | +0.19% | HKD 77.40 | HKD 77.70 | HKD 76.90 | 2.44M |
| 2026-07-23 | HKD 77.40 | -0.13% | HKD 77.45 | HKD 77.80 | HKD 76.90 | 3.71M |
| 2026-07-22 | HKD 77.50 | +0.98% | HKD 76.50 | HKD 77.50 | HKD 76.10 | 3.66M |
| 2026-07-21 | HKD 76.75 | +0.13% | HKD 76.35 | HKD 77.15 | HKD 76.20 | 3.22M |
| 2026-07-20 | HKD 76.65 | -1.35% | HKD 77.90 | HKD 77.90 | HKD 75.50 | 4.39M |
| 2026-07-17 | HKD 77.70 | +1.11% | HKD 76.85 | HKD 77.90 | HKD 76.85 | 4.15M |
| 2026-07-16 | HKD 76.85 | -0.07% | HKD 77.15 | HKD 77.55 | HKD 76.60 | 3.03M |
| 2026-07-15 | HKD 76.90 | -0.13% | HKD 77.30 | HKD 78.00 | HKD 76.35 | 4.63M |
| 2026-07-14 | HKD 77.00 | +0.52% | HKD 76.60 | HKD 77.00 | HKD 76.05 | 2.46M |
| 2026-07-13 | HKD 76.60 | 0.00% | HKD 76.60 | HKD 76.75 | HKD 75.95 | 2.18M |
| 2026-07-10 | HKD 76.60 | +0.39% | HKD 76.30 | HKD 76.65 | HKD 76.10 | 3.19M |
| 2026-07-09 | HKD 76.30 | +0.93% | HKD 75.80 | HKD 76.45 | HKD 75.15 | 3.74M |
| 2026-07-08 | HKD 75.60 | +0.80% | HKD 75.00 | HKD 75.65 | HKD 74.80 | 3.17M |
| 2026-07-07 | HKD 75.00 | +0.20% | HKD 75.00 | HKD 75.20 | HKD 74.55 | 3.40M |
| 2026-07-06 | HKD 74.85 | +0.27% | HKD 74.65 | HKD 75.30 | HKD 73.90 | 2.43M |
| 2026-07-03 | HKD 74.65 | +2.26% | HKD 73.60 | HKD 74.70 | HKD 73.10 | 2.67M |
| 2026-07-02 | HKD 73.00 | -0.27% | HKD 74.95 | HKD 74.95 | HKD 72.05 | 5.00M |
| 2026-06-30 | HKD 73.20 | -1.01% | HKD 73.95 | HKD 74.15 | HKD 73.00 | 4.26M |
| 2026-06-29 | HKD 73.95 | +0.27% | HKD 73.75 | HKD 74.40 | HKD 73.50 | 2.63M |
| 2026-06-26 | HKD 73.75 | -1.34% | HKD 74.75 | HKD 74.95 | HKD 73.55 | 3.12M |
| 2026-06-25 | HKD 74.75 | +0.54% | HKD 74.40 | HKD 75.40 | HKD 74.40 | 3.67M |
| 2026-06-24 | HKD 74.35 | +1.29% | HKD 73.95 | HKD 74.40 | HKD 73.30 | 3.56M |
| 2026-06-23 | HKD 73.40 | +0.96% | HKD 73.20 | HKD 73.50 | HKD 72.90 | 2.74M |
| 2026-06-22 | HKD 72.70 | -0.62% | HKD 73.70 | HKD 73.70 | HKD 71.95 | 3.75M |
| 2026-06-18 | HKD 73.15 | +0.34% | HKD 72.90 | HKD 73.20 | HKD 72.30 | 6.52M |
| 2026-06-17 | HKD 72.90 | -1.09% | HKD 74.00 | HKD 74.00 | HKD 72.75 | 2.80M |
| 2026-06-16 | HKD 73.70 | +1.03% | HKD 73.05 | HKD 74.00 | HKD 73.05 | 3.14M |
| 2026-06-15 | HKD 72.95 | -0.61% | HKD 73.40 | HKD 73.50 | HKD 72.85 | 2.58M |
| 2026-06-12 | HKD 73.40 | +0.48% | HKD 73.40 | HKD 73.75 | HKD 73.00 | 2.33M |
| 2026-06-11 | HKD 73.05 | 0.00% | HKD 73.05 | HKD 73.45 | HKD 72.85 | 2.74M |
| 2026-06-10 | HKD 73.05 | +0.41% | HKD 73.00 | HKD 74.45 | HKD 72.70 | 3.65M |
| 2026-06-09 | HKD 72.75 | -0.82% | HKD 73.30 | HKD 73.30 | HKD 72.60 | 2.36M |
| 2026-06-08 | HKD 73.35 | 0.00% | HKD 73.35 | HKD 73.35 | HKD 72.30 | 3.33M |
| 2026-06-05 | HKD 73.35 | +0.27% | HKD 72.65 | HKD 73.35 | HKD 72.65 | 2.70M |
| 2026-06-04 | HKD 73.15 | -0.75% | HKD 73.70 | HKD 73.70 | HKD 72.55 | 3.00M |
| 2026-06-03 | HKD 73.70 | -0.47% | HKD 74.00 | HKD 74.90 | HKD 73.35 | 3.67M |
| 2026-06-02 | HKD 74.05 | -1.07% | HKD 74.50 | HKD 74.75 | HKD 73.65 | 3.34M |
| 2026-06-01 | HKD 74.85 | -2.16% | HKD 76.25 | HKD 76.25 | HKD 74.60 | 5.68M |
| 2026-05-29 | HKD 76.50 | +0.66% | HKD 76.00 | HKD 76.65 | HKD 75.60 | 5.61M |
| 2026-05-28 | HKD 76.00 | -0.91% | HKD 76.70 | HKD 77.00 | HKD 75.40 | 3.82M |
| 2026-05-27 | HKD 76.70 | +0.07% | HKD 76.90 | HKD 77.25 | HKD 76.50 | 3.17M |
| 2026-05-26 | HKD 76.65 | -0.45% | HKD 77.50 | HKD 77.50 | HKD 76.35 | 3.19M |