CLPHY - CLP Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20208.619.158.619.099.09176,600
Mar 27, 20209.669.669.019.029.02110,500
Mar 26, 20208.419.178.419.179.1783,700
Mar 25, 20208.309.058.309.029.0296,100
Mar 24, 20208.159.248.158.748.74178,300
Mar 23, 20208.018.477.968.308.30148,700
Mar 20, 20208.549.068.548.838.83275,200
Mar 19, 20208.559.138.558.958.95169,900
Mar 18, 20208.889.698.889.479.47115,200
Mar 17, 20209.359.969.359.919.91237,800
Mar 16, 202010.1610.169.089.849.84145,000
Mar 13, 20209.6210.149.6210.1410.14282,800
Mar 12, 202010.0210.299.8810.1610.16280,300
Mar 11, 202010.1210.6910.1210.5710.5785,500
Mar 10, 202010.1110.6310.1110.5310.5372,700
Mar 09, 202010.6210.6210.3210.3310.3366,600
Mar 06, 202010.6510.6510.5310.6510.6544,800
Mar 05, 202010.6810.6810.6010.6110.6141,100
Mar 05, 20200.152658 Dividend
Mar 04, 202010.5910.6110.5310.6010.4538,800
Mar 03, 202010.4110.5310.3710.4210.27130,800
Mar 02, 202010.0610.4710.0610.4710.32100,700
Feb 28, 20209.9910.539.9910.5310.3872,700
Feb 27, 202010.7210.7210.4310.4810.3358,500
Feb 26, 202010.6910.6910.5210.5610.4165,600
Feb 25, 202010.2610.6010.2610.4110.2657,700
Feb 24, 202010.7910.7910.0910.4610.3170,400
Feb 21, 202010.6510.6510.5310.5810.43122,000
Feb 20, 202010.7010.7010.5410.5610.4138,900
Feb 19, 202010.8610.8610.5410.5610.41130,700
Feb 18, 202010.1810.5710.1810.5310.3833,500
Feb 14, 202010.3010.6810.3010.6210.4724,000
Feb 13, 202010.1910.6410.1910.5910.4442,700
Feb 12, 202010.4710.5110.4110.4910.3447,300
Feb 11, 202010.5610.5610.4410.5610.4129,400
Feb 10, 202010.5010.5010.3510.4110.2632,300
Feb 07, 202010.4810.5610.4310.5110.3633,800
Feb 06, 202010.5710.6310.5310.5410.3949,600
Feb 05, 202010.8410.8410.3010.4210.2737,600
Feb 04, 202010.4310.4410.3010.3710.2253,000
Feb 03, 202010.3210.5310.2710.3910.2433,000
Jan 31, 202010.5110.5110.3110.4310.2829,500
Jan 30, 202010.4410.4710.2810.4510.3051,000
Jan 29, 202010.8310.8310.4310.4410.2947,100
Jan 28, 202010.5010.5010.2710.4010.2581,000
Jan 27, 202010.0010.4910.0010.3610.2137,500
Jan 24, 202010.4910.7510.4910.5910.44170,700
Jan 23, 202010.1410.6810.1410.6210.4742,800
Jan 22, 202010.5710.6910.5010.6710.5254,800
Jan 21, 202010.8810.8810.2110.6010.4568,800
Jan 17, 202010.6810.7810.6810.7810.6258,600
Jan 16, 202010.9010.9010.5010.7110.5639,400
Jan 15, 202010.6310.6710.6110.6610.5127,100
Jan 14, 202010.9010.9010.6010.6610.5188,500
Jan 13, 202010.7010.8810.6210.7010.5567,600
Jan 10, 202010.8810.8810.3810.6210.4794,800
Jan 09, 202010.7410.7410.5010.5610.4141,600
Jan 08, 202010.8710.8710.5010.5810.4330,100
Jan 07, 202010.7410.7410.4410.4710.3249,900
Jan 06, 202010.4510.4910.4510.4610.3176,900
Jan 03, 202010.5610.5610.4610.5010.3547,500
Jan 02, 202010.5210.5810.4810.5410.3943,300
Dec 31, 201910.3610.5210.3610.4310.2820,200
Dec 30, 201910.5610.6210.5410.5410.3932,300
Dec 27, 201910.5210.6810.5210.6110.4662,800
Dec 26, 201910.5210.5710.5110.5610.4128,200
Dec 24, 201910.2610.5810.2610.5410.3916,300
Dec 23, 201910.9010.9010.2010.5710.42111,000
Dec 20, 201910.5710.5710.5410.5610.4136,800
Dec 19, 201910.4510.6510.4510.6210.4738,700
Dec 18, 201910.5510.6110.5510.5710.4249,300
Dec 17, 201910.2210.5110.2210.4910.3450,900
Dec 16, 201910.3910.6010.3910.5310.3860,800
Dec 13, 201910.5010.5410.4710.5010.3552,000
Dec 12, 201910.2710.4310.2710.4110.26101,500
Dec 11, 201910.1310.1710.1310.1510.00695,200
Dec 10, 20199.9210.129.9210.069.92112,300
Dec 09, 201910.2310.2310.0910.109.9551,000
Dec 06, 201910.3810.3810.1210.1610.0162,700
Dec 05, 201910.1410.1510.1110.149.9989,900
Dec 04, 201910.3810.389.9510.149.9963,800
Dec 03, 201910.1110.3110.0810.149.9976,700
Dec 02, 201910.2110.3710.0610.3010.1572,600
Nov 29, 201910.5710.579.8110.2210.0745,400
Nov 29, 20190.080779 Dividend
Nov 27, 20199.9410.609.9410.2810.0526,500
Nov 26, 201910.3410.4110.2510.2910.0660,000
Nov 25, 201910.2310.6010.2310.3210.0968,700
Nov 22, 201910.1910.2710.1910.199.9653,300
Nov 21, 201910.1910.3010.1110.2810.0567,500
Nov 20, 201910.4010.4010.2310.2810.0524,700
Nov 19, 201910.2810.3610.2810.3110.0860,400
Nov 18, 201910.2510.2910.2010.2610.0351,100
Nov 15, 201910.3710.3710.1810.229.99149,200
Nov 14, 201910.2010.2810.2010.2410.0166,700
Nov 13, 201910.3210.3510.2010.209.9765,200
Nov 12, 201910.6810.6810.3410.3510.1241,200
Nov 11, 201910.2510.8810.2510.5010.2759,300
Nov 08, 201910.9010.9010.6010.6110.3825,800
Nov 07, 201910.7510.7510.5910.5910.3652,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...