Comparing Back to the side-by-side chart ↗
CLP Holdings (0002.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.2% vs the 50-day and +3.2% vs the 200-day average, 3% below the 52-week high and +22.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: CLP Holdings trades 0.2% above its 50-day and 3.2% above its 200-day moving average. (as of 2026-10-30)
CLP Holdings generates, transmits, distributes and retails electricity in Hong Kong, mainland China, India, Thailand, Taiwan and Australia, drawing on coal, gas, nuclear and renewable sources including wind, hydro and solar. It also operates pumped-storage plant, offers wider energy and infrastructure services, and holds property investments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0002.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 76.05 | 77.45 | 75.70 | 77.40 | +2.25% | 4,964,296 |
| 2026-10-29 | 75.90 | 76.55 | 75.60 | 75.70 | -0.13% | 2,736,421 |
| 2026-10-28 | 76.65 | 77.20 | 75.60 | 75.80 | -2.32% | 5,064,726 |
| 2026-10-27 | 76.60 | 77.60 | 76.35 | 77.60 | +0.78% | 4,791,843 |
| 2026-10-26 | 76.00 | 77.40 | 75.90 | 77.00 | +1.25% | 4,192,292 |
| 2026-10-23 | 75.90 | 76.90 | 75.80 | 76.05 | +0.20% | 4,844,039 |
| 2026-10-22 | 76.30 | 76.40 | 75.60 | 75.90 | -0.65% | 4,660,174 |
| 2026-10-21 | 77.10 | 77.10 | 76.30 | 76.40 | -0.07% | 2,722,698 |
| 2026-10-20 | 77.05 | 77.05 | 76.25 | 76.45 | -0.91% | 4,137,789 |
| 2026-10-16 | 77.30 | 77.65 | 76.95 | 77.15 | -0.32% | 3,159,845 |
| 2026-10-15 | 76.80 | 77.50 | 76.15 | 77.40 | +0.91% | 3,446,004 |
| 2026-10-14 | 78.00 | 78.00 | 76.65 | 76.70 | -1.67% | 3,479,482 |
| 2026-10-13 | 77.25 | 78.00 | 77.15 | 78.00 | +0.91% | 3,562,531 |
| 2026-10-12 | 76.95 | 77.30 | 76.60 | 77.30 | +0.39% | 3,194,799 |
| 2026-10-09 | 76.00 | 77.20 | 75.90 | 77.00 | +1.32% | 3,686,084 |
| 2026-10-08 | 75.60 | 76.00 | 75.10 | 76.00 | -0.07% | 3,593,014 |
| 2026-10-07 | 75.85 | 76.05 | 74.60 | 76.05 | +0.20% | 2,563,382 |
| 2026-10-06 | 75.65 | 76.30 | 75.60 | 75.90 | +0.33% | 2,257,026 |
| 2026-10-05 | 75.75 | 75.90 | 75.20 | 75.65 | -0.13% | 2,412,175 |
| 2026-10-02 | 76.35 | 76.60 | 75.60 | 75.75 | -1.24% | 3,545,232 |
| 2026-09-30 | 76.50 | 76.75 | 75.95 | 76.70 | +0.26% | 5,081,340 |
| 2026-09-29 | 76.95 | 76.95 | 76.10 | 76.50 | -0.07% | 3,975,862 |
| 2026-09-28 | 76.45 | 77.50 | 76.30 | 76.55 | +0.33% | 4,749,051 |
| 2026-09-25 | 77.10 | 77.30 | 76.00 | 76.30 | -1.42% | 3,732,512 |
| 2026-09-24 | 77.30 | 77.55 | 77.10 | 77.40 | +0.13% | 2,253,365 |
| 2026-09-23 | 77.85 | 77.85 | 77.25 | 77.30 | -0.71% | 1,116,977 |
| 2026-09-22 | 77.85 | 77.85 | 77.25 | 77.85 | +0.00% | 2,303,324 |
| 2026-09-21 | 77.25 | 77.85 | 77.00 | 77.85 | +0.52% | 1,924,166 |
| 2026-09-18 | 77.40 | 77.75 | 76.90 | 77.45 | +0.39% | 5,072,036 |
| 2026-09-17 | 76.85 | 77.15 | 75.90 | 77.15 | -0.45% | 3,698,717 |
| 2026-09-16 | 78.40 | 78.40 | 76.90 | 77.50 | +0.85% | 2,337,697 |
| 2026-09-15 | 78.95 | 78.95 | 76.70 | 76.85 | -1.79% | 2,536,474 |
| 2026-09-14 | 78.25 | 78.80 | 77.90 | 78.25 | -0.32% | 2,200,572 |
| 2026-09-11 | 78.55 | 79.30 | 78.05 | 78.50 | -1.07% | 2,829,093 |
| 2026-09-10 | 78.65 | 79.35 | 78.35 | 79.35 | +0.38% | 3,305,841 |
| 2026-09-09 | 77.25 | 79.05 | 77.25 | 79.05 | +2.33% | 4,374,200 |
| 2026-09-08 | 77.15 | 77.35 | 76.35 | 77.25 | +0.13% | 2,888,732 |
| 2026-09-07 | 77.25 | 77.55 | 76.85 | 77.15 | -0.13% | 1,246,602 |
| 2026-09-04 | 77.20 | 77.55 | 77.00 | 77.25 | +0.85% | 4,035,351 |
| 2026-09-03 | 77.20 | 77.40 | 76.50 | 76.60 | +0.00% | 2,039,527 |
| 2026-09-02 | 77.25 | 77.25 | 75.85 | 76.60 | -1.61% | 5,946,812 |
| 2026-09-01 | 78.70 | 78.70 | 77.50 | 77.85 | -1.08% | 4,188,004 |
| 2026-08-31 | 78.25 | 78.70 | 78.00 | 78.70 | +0.00% | 3,565,691 |
| 2026-08-28 | 78.50 | 78.90 | 78.40 | 78.70 | -0.19% | 2,730,155 |
| 2026-08-27 | 78.35 | 78.85 | 78.15 | 78.85 | +0.13% | 1,756,840 |
| 2026-08-26 | 78.95 | 79.20 | 78.20 | 78.75 | -0.06% | 3,594,186 |
| 2026-08-25 | 79.50 | 79.60 | 78.50 | 78.80 | -0.19% | 2,249,140 |
| 2026-08-24 | 79.80 | 79.80 | 78.40 | 78.95 | -1.07% | 2,635,635 |
| 2026-08-21 | 78.90 | 79.80 | 78.70 | 79.80 | +1.20% | 4,717,469 |
| 2026-08-20 | 78.70 | 78.90 | 78.10 | 78.85 | +0.64% | 3,451,967 |
| 2026-08-19 | 78.25 | 78.40 | 77.90 | 78.35 | +0.13% | 2,948,709 |
| 2026-08-18 | 78.50 | 78.50 | 77.75 | 78.25 | -0.32% | 2,730,498 |
| 2026-08-17 | 78.95 | 79.10 | 78.30 | 78.50 | -0.57% | 2,815,962 |
| 2026-08-14 | 78.60 | 78.95 | 78.25 | 78.95 | +0.38% | 3,352,800 |
| 2026-08-13 | 77.50 | 78.65 | 77.50 | 78.65 | +0.96% | 4,952,173 |
| 2026-08-12 | 78.45 | 78.45 | 77.55 | 77.90 | -0.64% | 2,581,066 |
| 2026-08-11 | 77.75 | 78.40 | 77.55 | 78.40 | +0.58% | 3,347,359 |
| 2026-08-10 | 78.10 | 78.10 | 76.85 | 77.95 | +0.45% | 2,707,596 |
| 2026-08-07 | 76.30 | 78.30 | 75.40 | 77.60 | +1.70% | 4,921,794 |
| 2026-08-06 | 76.10 | 76.60 | 75.55 | 76.30 | -0.20% | 3,043,708 |
| 2026-08-05 | 77.15 | 77.35 | 76.10 | 76.45 | -0.59% | 2,749,218 |
| 2026-08-04 | 77.60 | 77.80 | 76.60 | 76.90 | -0.84% | 3,409,539 |
| 2026-08-03 | 78.30 | 78.30 | 77.20 | 77.55 | -0.70% | 2,406,706 |
| 2026-07-31 | 78.20 | 78.25 | 77.25 | 78.10 | -0.13% | 5,559,615 |
| 2026-07-30 | 78.25 | 78.45 | 77.70 | 78.20 | +0.26% | 4,276,387 |
| 2026-07-29 | 77.80 | 78.20 | 77.50 | 78.00 | +0.26% | 3,665,334 |
| 2026-07-28 | 77.45 | 77.80 | 76.85 | 77.80 | +0.97% | 2,848,694 |
| 2026-07-27 | 77.50 | 77.75 | 76.90 | 77.05 | -0.64% | 2,391,822 |
| 2026-07-24 | 77.40 | 77.70 | 76.90 | 77.55 | +0.19% | 2,439,243 |
| 2026-07-23 | 77.45 | 77.80 | 76.90 | 77.40 | -0.13% | 3,714,093 |
| 2026-07-22 | 76.50 | 77.50 | 76.10 | 77.50 | +0.98% | 3,663,944 |
| 2026-07-21 | 76.35 | 77.15 | 76.20 | 76.75 | +0.13% | 3,220,153 |
| 2026-07-20 | 77.90 | 77.90 | 75.50 | 76.65 | -1.35% | 4,388,115 |
| 2026-07-17 | 76.85 | 77.90 | 76.85 | 77.70 | +1.11% | 4,150,316 |
| 2026-07-16 | 77.15 | 77.55 | 76.60 | 76.85 | -0.07% | 3,029,579 |
| 2026-07-15 | 77.30 | 78.00 | 76.35 | 76.90 | -0.13% | 4,634,379 |
| 2026-07-14 | 76.60 | 77.00 | 76.05 | 77.00 | +0.52% | 2,456,765 |
| 2026-07-13 | 76.60 | 76.75 | 75.95 | 76.60 | +0.00% | 2,182,702 |
| 2026-07-10 | 76.30 | 76.65 | 76.10 | 76.60 | +0.39% | 3,190,184 |
| 2026-07-09 | 75.80 | 76.45 | 75.15 | 76.30 | +0.93% | 3,739,096 |
| 2026-07-08 | 75.00 | 75.65 | 74.80 | 75.60 | +0.80% | 3,171,871 |
| 2026-07-07 | 75.00 | 75.20 | 74.55 | 75.00 | +0.20% | 3,403,560 |
| 2026-07-06 | 74.65 | 75.30 | 73.90 | 74.85 | +0.27% | 2,430,934 |
| 2026-07-03 | 73.60 | 74.70 | 73.10 | 74.65 | +2.26% | 2,671,380 |
| 2026-07-02 | 74.95 | 74.95 | 72.05 | 73.00 | -0.27% | 4,999,299 |
| 2026-06-30 | 73.95 | 74.15 | 73.00 | 73.20 | -1.01% | 4,263,318 |
| 2026-06-29 | 73.75 | 74.40 | 73.50 | 73.95 | +0.27% | 2,633,545 |
| 2026-06-26 | 74.75 | 74.95 | 73.55 | 73.75 | -1.34% | 3,123,163 |
| 2026-06-25 | 74.40 | 75.40 | 74.40 | 74.75 | +0.54% | 3,674,155 |
| 2026-06-24 | 73.95 | 74.40 | 73.30 | 74.35 | +1.29% | 3,561,900 |
| 2026-06-23 | 73.20 | 73.50 | 72.90 | 73.40 | +0.96% | 2,736,825 |
| 2026-06-22 | 73.70 | 73.70 | 71.95 | 72.70 | -0.62% | 3,747,583 |
| 2026-06-18 | 72.90 | 73.20 | 72.30 | 73.15 | +0.34% | 6,519,574 |
| 2026-06-17 | 74.00 | 74.00 | 72.75 | 72.90 | -1.09% | 2,795,997 |
| 2026-06-16 | 73.05 | 74.00 | 73.05 | 73.70 | +1.03% | 3,139,132 |
| 2026-06-15 | 73.40 | 73.50 | 72.85 | 72.95 | -0.61% | 2,575,524 |
| 2026-06-12 | 73.40 | 73.75 | 73.00 | 73.40 | +0.48% | 2,331,696 |
| 2026-06-11 | 73.05 | 73.45 | 72.85 | 73.05 | +0.00% | 2,740,018 |
| 2026-06-10 | 73.00 | 74.45 | 72.70 | 73.05 | +0.41% | 3,653,974 |
| 2026-06-09 | 73.30 | 73.30 | 72.60 | 72.75 | -0.82% | 2,362,822 |
| 2026-06-08 | 73.35 | 73.35 | 72.30 | 73.35 | +0.00% | 3,334,100 |
| 2026-06-05 | 72.65 | 73.35 | 72.65 | 73.35 | +0.27% | 2,696,334 |
| 2026-06-04 | 73.70 | 73.70 | 72.55 | 73.15 | -0.75% | 3,000,686 |
| 2026-06-03 | 74.00 | 74.90 | 73.35 | 73.70 | -0.47% | 3,669,223 |
| 2026-06-02 | 74.50 | 74.75 | 73.65 | 74.05 | -1.07% | 3,339,555 |
| 2026-06-01 | 76.25 | 76.25 | 74.60 | 74.85 | -2.16% | 5,682,084 |
| 2026-05-29 | 76.00 | 76.65 | 75.60 | 76.50 | +0.66% | 5,610,527 |
| 2026-05-28 | 76.70 | 77.00 | 75.40 | 76.00 | -0.91% | 3,819,681 |
| 2026-05-27 | 76.90 | 77.25 | 76.50 | 76.70 | +0.07% | 3,165,279 |
| 2026-05-26 | 77.50 | 77.50 | 76.35 | 76.65 | -0.45% | 3,190,924 |
| 2026-05-22 | 76.35 | 77.60 | 76.00 | 77.00 | +1.52% | 4,312,091 |
| 2026-05-21 | 76.00 | 76.35 | 75.30 | 75.85 | +0.60% | 3,016,474 |
| 2026-05-20 | 75.85 | 75.85 | 75.10 | 75.40 | -0.40% | 3,136,624 |
| 2026-05-19 | 75.95 | 76.40 | 75.40 | 75.70 | -0.33% | 4,051,378 |
| 2026-05-18 | 76.65 | 76.65 | 74.15 | 75.95 | -0.91% | 3,932,949 |
| 2026-05-15 | 77.40 | 77.40 | 76.50 | 76.65 | -0.58% | 2,304,864 |
| 2026-05-14 | 76.80 | 77.20 | 76.45 | 77.10 | +1.11% | 3,873,376 |
| 2026-05-13 | 76.50 | 76.50 | 76.05 | 76.25 | +0.33% | 2,273,646 |
| 2026-05-12 | 76.05 | 76.45 | 75.45 | 76.00 | +0.40% | 2,180,612 |
| 2026-05-11 | 75.35 | 75.70 | 75.00 | 75.70 | +0.53% | 2,501,176 |
| 2026-05-08 | 76.45 | 76.45 | 75.30 | 75.30 | -1.50% | 2,419,675 |
| 2026-05-07 | 76.40 | 76.50 | 76.00 | 76.45 | +0.59% | 3,852,960 |
| 2026-05-06 | 75.50 | 76.00 | 74.80 | 76.00 | +0.93% | 2,761,713 |
| 2026-05-05 | 75.30 | 75.30 | 74.65 | 75.30 | +0.00% | 1,616,249 |
| 2026-05-04 | 75.60 | 75.60 | 74.95 | 75.30 | +0.27% | 1,360,201 |
| 2026-04-30 | 75.85 | 75.95 | 74.25 | 75.10 | -0.99% | 3,730,236 |
| 2026-04-29 | 76.00 | 76.20 | 75.40 | 75.85 | +0.46% | 3,299,522 |
| 2026-04-28 | 75.40 | 75.60 | 75.00 | 75.50 | +0.27% | 1,710,989 |
| 2026-04-27 | 75.50 | 75.50 | 75.00 | 75.30 | -0.13% | 1,682,690 |
| 2026-04-24 | 75.15 | 75.40 | 74.50 | 75.40 | +0.27% | 2,117,994 |
| 2026-04-23 | 75.20 | 75.30 | 74.65 | 75.20 | +0.07% | 1,853,782 |
| 2026-04-22 | 75.40 | 75.40 | 74.55 | 75.15 | -0.40% | 2,155,629 |
| 2026-04-21 | 75.45 | 75.50 | 74.85 | 75.45 | +0.67% | 2,717,640 |
| 2026-04-20 | 74.55 | 75.00 | 74.30 | 74.95 | +1.08% | 2,697,141 |
| 2026-04-17 | 74.45 | 74.70 | 74.10 | 74.15 | -0.40% | 2,778,107 |
| 2026-04-16 | 74.60 | 75.10 | 74.05 | 74.45 | +0.07% | 3,543,930 |
| 2026-04-15 | 75.30 | 75.30 | 74.35 | 74.40 | -0.80% | 2,101,300 |
| 2026-04-14 | 75.25 | 75.65 | 75.00 | 75.00 | -0.33% | 2,193,886 |
| 2026-04-13 | 74.75 | 75.25 | 74.30 | 75.25 | +0.67% | 2,987,578 |
| 2026-04-10 | 74.65 | 74.90 | 74.35 | 74.75 | +0.27% | 2,911,055 |
| 2026-04-09 | 74.40 | 74.55 | 73.25 | 74.55 | +0.27% | 3,159,700 |
| 2026-04-08 | 75.90 | 75.90 | 74.00 | 74.35 | -0.20% | 4,376,969 |
| 2026-04-02 | 73.90 | 74.50 | 73.65 | 74.50 | +0.81% | 2,148,000 |
| 2026-04-01 | 74.20 | 74.40 | 73.70 | 73.90 | +0.54% | 3,320,091 |
| 2026-03-31 | 73.35 | 73.50 | 72.70 | 73.50 | +0.68% | 2,682,656 |
| 2026-03-30 | 72.00 | 73.20 | 72.00 | 73.00 | +0.14% | 2,875,368 |
| 2026-03-27 | 73.35 | 73.35 | 72.40 | 72.90 | +0.00% | 1,666,471 |
| 2026-03-26 | 73.80 | 73.80 | 72.75 | 72.90 | -1.22% | 3,083,199 |
| 2026-03-25 | 72.90 | 73.80 | 72.90 | 73.80 | +1.65% | 2,889,496 |
| 2026-03-24 | 73.10 | 73.10 | 72.00 | 72.60 | +0.62% | 3,233,246 |
| 2026-03-23 | 73.00 | 73.20 | 72.00 | 72.15 | -1.97% | 3,943,574 |
| 2026-03-20 | 74.20 | 74.25 | 73.35 | 73.60 | -0.20% | 5,548,875 |
| 2026-03-19 | 73.00 | 74.20 | 73.00 | 73.75 | -0.74% | 2,442,289 |
| 2026-03-18 | 73.80 | 74.35 | 73.50 | 74.30 | +1.16% | 2,091,007 |
| 2026-03-17 | 73.65 | 73.80 | 73.05 | 73.45 | +0.48% | 2,655,252 |
| 2026-03-16 | 74.20 | 74.55 | 72.70 | 73.10 | -0.68% | 2,797,030 |
| 2026-03-13 | 73.55 | 74.05 | 73.40 | 73.60 | +0.62% | 3,172,200 |
| 2026-03-12 | 73.35 | 73.90 | 72.75 | 73.15 | -0.27% | 2,385,669 |
| 2026-03-11 | 73.45 | 73.50 | 72.20 | 73.35 | -1.87% | 4,813,533 |
| 2026-03-10 | 74.85 | 74.95 | 74.10 | 74.75 | +1.01% | 5,379,040 |
| 2026-03-09 | 74.80 | 75.00 | 73.55 | 74.00 | -1.46% | 9,183,200 |
| 2026-03-06 | 74.55 | 75.15 | 74.15 | 75.10 | +0.74% | 7,225,149 |
| 2026-03-05 | 73.95 | 75.30 | 73.90 | 74.55 | +1.64% | 4,883,859 |
| 2026-03-04 | 74.30 | 74.30 | 73.25 | 73.35 | -1.94% | 5,819,191 |
| 2026-03-03 | 74.15 | 74.80 | 73.80 | 74.80 | +0.88% | 3,271,827 |
| 2026-03-02 | 74.00 | 75.15 | 73.70 | 74.15 | -0.07% | 4,981,300 |
| 2026-02-27 | 73.40 | 74.20 | 72.15 | 74.20 | +1.09% | 7,402,534 |
| 2026-02-26 | 75.10 | 75.85 | 72.55 | 73.40 | -2.20% | 10,306,849 |
| 2026-02-25 | 77.25 | 77.25 | 75.00 | 75.05 | -2.53% | 6,014,097 |
| 2026-02-24 | 77.40 | 77.75 | 76.90 | 77.00 | -0.52% | 3,169,762 |
| 2026-02-23 | 76.50 | 77.40 | 76.50 | 77.40 | +1.24% | 3,027,559 |
| 2026-02-20 | 76.40 | 76.75 | 75.60 | 76.45 | -0.07% | 3,479,409 |
| 2026-02-16 | 76.90 | 76.90 | 76.10 | 76.50 | -0.52% | 2,037,274 |
| 2026-02-13 | 76.90 | 77.25 | 76.65 | 76.90 | +0.00% | 3,167,255 |
| 2026-02-12 | 76.50 | 76.95 | 76.15 | 76.90 | +0.65% | 2,472,185 |
| 2026-02-11 | 75.95 | 76.45 | 75.35 | 76.40 | +1.13% | 3,661,515 |
| 2026-02-10 | 76.30 | 76.30 | 75.30 | 75.55 | -0.79% | 2,994,932 |
| 2026-02-09 | 75.80 | 76.20 | 75.60 | 76.15 | +0.73% | 3,332,363 |
| 2026-02-06 | 75.45 | 75.70 | 75.00 | 75.60 | -0.26% | 3,234,680 |
| 2026-02-05 | 74.55 | 75.80 | 74.55 | 75.80 | +1.13% | 4,994,315 |
| 2026-02-04 | 74.15 | 75.15 | 73.70 | 74.95 | +0.67% | 3,747,519 |
| 2026-02-03 | 73.80 | 74.80 | 73.80 | 74.45 | +1.09% | 2,960,230 |
| 2026-02-02 | 73.95 | 73.95 | 73.15 | 73.65 | -0.41% | 4,010,125 |
| 2026-01-30 | 74.90 | 75.00 | 73.65 | 73.95 | -1.27% | 3,733,107 |
| 2026-01-29 | 74.10 | 74.90 | 74.00 | 74.90 | +0.47% | 3,679,995 |
| 2026-01-28 | 74.45 | 74.90 | 74.30 | 74.55 | +0.13% | 3,426,737 |
| 2026-01-27 | 74.05 | 74.70 | 74.05 | 74.45 | +0.47% | 3,856,035 |
| 2026-01-26 | 73.75 | 74.20 | 73.60 | 74.10 | +0.68% | 3,065,220 |
| 2026-01-23 | 74.00 | 74.35 | 73.40 | 73.60 | -0.41% | 2,545,742 |
| 2026-01-22 | 73.30 | 73.90 | 73.20 | 73.90 | +0.82% | 3,579,970 |
| 2026-01-21 | 72.85 | 73.30 | 72.65 | 73.30 | +0.62% | 2,855,513 |
| 2026-01-20 | 72.50 | 72.95 | 72.50 | 72.85 | +0.00% | 2,019,263 |
| 2026-01-19 | 72.65 | 73.00 | 72.45 | 72.85 | +0.14% | 2,604,283 |
| 2026-01-16 | 72.65 | 73.15 | 72.45 | 72.75 | +0.34% | 3,462,371 |
| 2026-01-15 | 71.75 | 72.80 | 71.65 | 72.50 | +1.12% | 4,619,730 |
| 2026-01-14 | 71.90 | 72.00 | 71.20 | 71.70 | -0.14% | 4,063,043 |
| 2026-01-13 | 70.55 | 71.80 | 70.15 | 71.80 | +1.20% | 5,825,342 |
| 2026-01-12 | 71.00 | 71.00 | 70.45 | 70.95 | +0.64% | 3,405,866 |
| 2026-01-09 | 70.95 | 71.00 | 70.15 | 70.50 | -0.63% | 3,262,007 |
| 2026-01-08 | 70.90 | 71.30 | 70.75 | 70.95 | +0.42% | 4,115,535 |
| 2026-01-07 | 70.65 | 70.80 | 70.50 | 70.65 | +0.14% | 3,089,037 |
| 2026-01-06 | 70.25 | 70.75 | 70.10 | 70.55 | +0.57% | 4,560,063 |
| 2026-01-05 | 69.95 | 70.35 | 69.85 | 70.15 | +0.36% | 3,772,664 |
| 2026-01-02 | 69.80 | 69.90 | 69.50 | 69.90 | +0.43% | 2,274,451 |
| 2025-12-31 | 69.75 | 69.90 | 69.35 | 69.60 | -0.22% | 1,514,934 |
| 2025-12-30 | 69.30 | 69.95 | 69.20 | 69.75 | +0.65% | 3,194,208 |
| 2025-12-29 | 69.95 | 70.10 | 69.10 | 69.30 | -0.72% | 2,394,382 |
| 2025-12-24 | 69.50 | 69.90 | 69.25 | 69.80 | +0.58% | 2,042,022 |
| 2025-12-23 | 69.15 | 69.45 | 69.00 | 69.40 | +0.58% | 2,550,581 |
| 2025-12-22 | 68.90 | 69.35 | 68.65 | 69.00 | +0.22% | 2,184,555 |
| 2025-12-19 | 68.85 | 69.10 | 68.70 | 68.85 | -0.22% | 3,436,691 |
| 2025-12-18 | 68.70 | 69.10 | 68.60 | 69.00 | +0.44% | 3,560,969 |
| 2025-12-17 | 68.45 | 68.80 | 68.20 | 68.70 | +0.37% | 2,725,124 |
| 2025-12-16 | 68.55 | 68.70 | 68.05 | 68.45 | -0.07% | 4,241,547 |
| 2025-12-15 | 67.45 | 68.75 | 67.35 | 68.50 | +1.03% | 5,420,932 |
| 2025-12-12 | 68.35 | 68.50 | 67.75 | 67.80 | -0.07% | 6,867,843 |
| 2025-12-11 | 67.70 | 68.50 | 67.50 | 67.85 | +0.59% | 6,682,399 |
| 2025-12-10 | 66.95 | 67.45 | 66.60 | 67.45 | +0.75% | 4,592,569 |
| 2025-12-09 | 67.40 | 67.70 | 66.90 | 66.95 | -1.11% | 3,243,847 |
| 2025-12-08 | 68.25 | 68.60 | 67.65 | 67.70 | -0.81% | 2,107,227 |
| 2025-12-05 | 68.20 | 68.70 | 67.60 | 68.25 | -0.73% | 6,549,709 |
| 2025-12-04 | 68.30 | 69.10 | 68.10 | 68.75 | +0.81% | 5,969,866 |
| 2025-12-03 | 67.80 | 68.30 | 67.70 | 68.20 | +0.59% | 3,558,184 |
| 2025-12-02 | 68.05 | 68.15 | 67.40 | 67.80 | -0.66% | 3,646,107 |
| 2025-12-01 | 68.00 | 68.75 | 68.00 | 68.25 | +0.37% | 2,856,239 |
| 2025-11-28 | 68.00 | 68.15 | 67.85 | 68.00 | -0.07% | 1,904,505 |
| 2025-11-27 | 68.15 | 68.25 | 67.85 | 68.05 | -0.15% | 3,239,990 |
| 2025-11-26 | 68.65 | 68.65 | 68.05 | 68.15 | +0.07% | 3,257,271 |
| 2025-11-25 | 68.20 | 68.40 | 67.90 | 68.10 | -0.58% | 4,329,071 |
| 2025-11-24 | 68.20 | 68.75 | 67.95 | 68.50 | +0.81% | 6,963,515 |
| 2025-11-21 | 68.60 | 68.60 | 67.85 | 67.95 | -0.95% | 4,543,597 |
| 2025-11-20 | 69.00 | 69.00 | 68.50 | 68.60 | -0.15% | 3,626,320 |
| 2025-11-19 | 69.00 | 69.00 | 68.30 | 68.70 | -0.07% | 3,693,136 |
| 2025-11-18 | 69.00 | 69.05 | 68.45 | 68.75 | -0.36% | 3,370,797 |
| 2025-11-17 | 68.90 | 69.10 | 68.75 | 69.00 | +0.29% | 4,152,546 |
| 2025-11-14 | 68.30 | 68.80 | 68.30 | 68.80 | +0.07% | 3,059,234 |
| 2025-11-13 | 68.70 | 68.95 | 68.25 | 68.75 | -0.15% | 3,705,743 |
| 2025-11-12 | 68.30 | 68.85 | 68.30 | 68.85 | +0.95% | 6,560,113 |
| 2025-11-11 | 67.95 | 68.30 | 67.90 | 68.20 | +0.37% | 4,871,269 |
| 2025-11-10 | 67.70 | 68.10 | 67.55 | 67.95 | +0.37% | 3,822,445 |
| 2025-11-07 | 67.50 | 67.80 | 67.50 | 67.70 | +0.30% | 3,848,476 |
| 2025-11-06 | 67.00 | 67.50 | 66.90 | 67.50 | +0.82% | 4,808,781 |
| 2025-11-05 | 66.70 | 66.95 | 66.55 | 66.95 | +0.37% | 3,144,660 |
| 2025-11-04 | 66.70 | 66.80 | 66.55 | 66.70 | +0.00% | 3,067,559 |
| 2025-11-03 | 66.30 | 66.70 | 66.25 | 66.70 | +0.60% | 3,320,379 |
| 2025-10-31 | 66.10 | 66.40 | 66.05 | 66.30 | +0.30% | 2,618,690 |
| 2025-10-30 | 66.70 | 66.70 | 65.75 | 66.10 | -0.23% | 5,820,429 |
| 2025-10-28 | 66.00 | 66.30 | 66.00 | 66.25 | +0.53% | 3,231,367 |
| 2025-10-27 | 66.05 | 66.25 | 65.75 | 65.90 | -0.23% | 2,740,448 |
| 2025-10-24 | 66.00 | 66.35 | 65.90 | 66.05 | +0.15% | 2,116,115 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.97%). Worst month: Sep (-1.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CLP Holdings's (0002.HK) latest close?
77.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is 0002.HK's 52-week high and low?
79.80 high and 65.75 low over the trailing 52 weeks, as of 2026-10-30.
What is CLP Holdings's strongest and weakest month historically?
Historically, 0002.HK's strongest calendar month has been Jul (average +4.97%) and its weakest Sep (average -1.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0002.HK?
Uptrend stack intact: Trades +0.2% vs the 50-day and +3.2% vs the 200-day average, 3% below the 52-week high and +22.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0002.HK above its 50-day and 200-day moving averages?
CLP Holdings trades 0.2% above its 50-day and 3.2% above its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.