CLP HOLDINGS - Price History
Monthly price history for 0002.HK (CLP HOLDINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$62.55 | HK$62.55 |
| April 2024 | HK$61.70 | HK$61.70 |
| March 2024 | HK$62.35 | HK$62.35 |
| February 2024 | HK$64.04 | HK$65.25 |
| January 2024 | HK$61 | HK$62.15 |
| December 2023 | HK$63.26 | HK$64.45 |
| November 2023 | HK$58.99 | HK$60.75 |
| October 2023 | HK$55.59 | HK$57.25 |
| September 2023 | HK$56.27 | HK$57.95 |
| August 2023 | HK$59.11 | HK$61.50 |
| July 2023 | HK$60.98 | HK$63.45 |
| June 2023 | HK$58.53 | HK$60.90 |
| May 2023 | HK$54.22 | HK$57.05 |
| April 2023 | HK$55.50 | HK$58.40 |
| March 2023 | HK$53.89 | HK$56.70 |
| February 2023 | HK$51.68 | HK$55.55 |
| January 2023 | HK$54.15 | HK$58.20 |
| December 2022 | HK$52.99 | HK$56.95 |
| November 2022 | HK$52.08 | HK$56.60 |
| October 2022 | HK$48.50 | HK$52.70 |
| September 2022 | HK$54.62 | HK$59.35 |
| August 2022 | HK$61.72 | HK$67.70 |
| July 2022 | HK$60.63 | HK$66.50 |
| June 2022 | HK$59.35 | HK$65.10 |
| May 2022 | HK$70.76 | HK$78.25 |
| April 2022 | HK$69.18 | HK$76.50 |
| March 2022 | HK$69.04 | HK$76.35 |
| February 2022 | HK$70.83 | HK$79.55 |
| January 2022 | HK$69.68 | HK$78.25 |
| December 2021 | HK$70.12 | HK$78.75 |
| November 2021 | HK$67.47 | HK$76.40 |
| October 2021 | HK$67.25 | HK$76.15 |
| September 2021 | HK$66.23 | HK$75 |
| August 2021 | HK$68.10 | HK$77.75 |
| July 2021 | HK$70.25 | HK$80.20 |
| June 2021 | HK$67.27 | HK$76.80 |
| May 2021 | HK$68.52 | HK$78.85 |
| April 2021 | HK$66.60 | HK$76.65 |
| March 2021 | HK$65.61 | HK$75.50 |
| February 2021 | HK$64.67 | HK$75.65 |
| January 2021 | HK$62.15 | HK$72.70 |
| December 2020 | HK$61.51 | HK$71.95 |
| November 2020 | HK$61.70 | HK$72.80 |
| October 2020 | HK$60.43 | HK$71.30 |
| September 2020 | HK$61.02 | HK$72 |
| August 2020 | HK$64 | HK$76.15 |
| July 2020 | HK$61.69 | HK$73.40 |
| June 2020 | HK$63.88 | HK$76 |
| May 2020 | HK$63.32 | HK$75.95 |
| April 2020 | HK$69.03 | HK$82.80 |
| March 2020 | HK$59.61 | HK$71.50 |
| February 2020 | HK$67.23 | HK$81.80 |
| January 2020 | HK$66.70 | HK$81.15 |
| December 2019 | HK$67.32 | HK$81.90 |
| November 2019 | HK$65.81 | HK$80.70 |
| October 2019 | HK$66.34 | HK$81.35 |
| September 2019 | HK$67.16 | HK$82.35 |
| August 2019 | HK$65.34 | HK$80.75 |
| July 2019 | HK$68.98 | HK$85.25 |
| June 2019 | HK$69.75 | HK$86.20 |
| May 2019 | HK$71.73 | HK$88.65 |
| April 2019 | HK$71.47 | HK$88.95 |
| March 2019 | HK$73.12 | HK$91 |
| February 2019 | HK$73.77 | HK$93 |
| January 2019 | HK$72.06 | HK$90.85 |
| December 2018 | HK$70.20 | HK$88.50 |
| November 2018 | HK$67.93 | HK$86.25 |
| October 2018 | HK$69.23 | HK$87.90 |
| September 2018 | HK$72.18 | HK$91.65 |
| August 2018 | HK$72.18 | HK$92.25 |
| July 2018 | HK$70.14 | HK$89.65 |
| June 2018 | HK$66.11 | HK$84.50 |
| May 2018 | HK$63.99 | HK$82.40 |
| April 2018 | HK$63.29 | HK$81.50 |
| March 2018 | HK$62.04 | HK$79.90 |
| February 2018 | HK$60.54 | HK$79.10 |
| January 2018 | HK$61.11 | HK$79.85 |
| December 2017 | HK$61.19 | HK$79.95 |
| November 2017 | HK$60.51 | HK$79.65 |
| October 2017 | HK$60.28 | HK$79.35 |
| September 2017 | HK$60.81 | HK$80.05 |
| August 2017 | HK$62.34 | HK$82.65 |
| July 2017 | HK$62.79 | HK$83.25 |
| June 2017 | HK$62.30 | HK$82.60 |
| May 2017 | HK$63.82 | HK$85.20 |
| April 2017 | HK$61.46 | HK$82.05 |
| March 2017 | HK$60.86 | HK$81.25 |
| February 2017 | HK$58.32 | HK$78.95 |
| January 2017 | HK$56.03 | HK$75.85 |
| December 2016 | HK$52.63 | HK$71.25 |
| November 2016 | HK$55.61 | HK$75.85 |
| October 2016 | HK$57.84 | HK$78.90 |
| September 2016 | HK$58.76 | HK$80.15 |
| August 2016 | HK$57.90 | HK$79.55 |
| July 2016 | HK$58.81 | HK$80.80 |
| June 2016 | HK$57.50 | HK$79 |
| May 2016 | HK$52.94 | HK$73.30 |
| April 2016 | HK$51.82 | HK$71.75 |
| March 2016 | HK$50.66 | HK$70.15 |
| February 2016 | HK$48.22 | HK$67.80 |
| January 2016 | HK$46.30 | HK$65.10 |
| December 2015 | HK$46.84 | HK$65.85 |
| November 2015 | HK$45.71 | HK$64.80 |
| October 2015 | HK$47.61 | HK$67.50 |
| September 2015 | HK$46.66 | HK$66.15 |
| August 2015 | HK$44.86 | HK$64.15 |
| July 2015 | HK$46.04 | HK$65.85 |
| June 2015 | HK$46.08 | HK$65.90 |
| May 2015 | HK$47.02 | HK$67.80 |
| April 2015 | HK$47.12 | HK$67.95 |
| March 2015 | HK$46.99 | HK$67.75 |
| February 2015 | HK$47.65 | HK$69.75 |
| January 2015 | HK$47.28 | HK$69.20 |
| December 2014 | HK$45.94 | HK$67.25 |
| November 2014 | HK$45.70 | HK$67.45 |
| October 2014 | HK$45.23 | HK$66.75 |
| September 2014 | HK$42.25 | HK$62.35 |
| August 2014 | HK$44.09 | HK$65.60 |
| July 2014 | HK$43.38 | HK$64.55 |
| June 2014 | HK$42.74 | HK$63.60 |
| May 2014 | HK$42.88 | HK$63.80 |
| April 2014 | HK$41.32 | HK$62 |
| March 2014 | HK$38.98 | HK$58.50 |
| February 2014 | HK$39.70 | HK$60.55 |
| January 2014 | HK$38.42 | HK$58.60 |
| December 2013 | HK$40.19 | HK$61.30 |
| November 2013 | HK$41.32 | HK$63.55 |
| October 2013 | HK$40.57 | HK$62.40 |
| September 2013 | HK$41.06 | HK$63.15 |
| August 2013 | HK$39.97 | HK$62 |
| July 2013 | HK$41.45 | HK$64.30 |
| June 2013 | HK$40.45 | HK$62.75 |
| May 2013 | HK$42.26 | HK$65.55 |
| April 2013 | HK$43.74 | HK$68.40 |
| March 2013 | HK$43.49 | HK$68 |
| February 2013 | HK$42.08 | HK$66.75 |
| January 2013 | HK$41.57 | HK$65.95 |
| December 2012 | HK$40.88 | HK$64.85 |
| November 2012 | HK$42.50 | HK$67.95 |
| October 2012 | HK$41.34 | HK$66.10 |
| September 2012 | HK$41.22 | HK$65.90 |
| August 2012 | HK$40.10 | HK$64.65 |
| July 2012 | HK$41.56 | HK$67 |
| June 2012 | HK$40.78 | HK$65.75 |
| May 2012 | HK$38.88 | HK$63.20 |
| April 2012 | HK$40.88 | HK$66.45 |
| March 2012 | HK$41.21 | HK$67 |
| February 2012 | HK$41.55 | HK$68.50 |
| January 2012 | HK$38.52 | HK$63.50 |
| December 2011 | HK$40.06 | HK$66.05 |
| November 2011 | HK$41.08 | HK$68.25 |
| October 2011 | HK$41.87 | HK$69.55 |
| September 2011 | HK$42.47 | HK$70.55 |
| August 2011 | HK$43.12 | HK$72.15 |
| July 2011 | HK$43.03 | HK$72 |
| June 2011 | HK$41.21 | HK$68.95 |
| May 2011 | HK$39.38 | HK$66.40 |
| April 2011 | HK$37.89 | HK$63.90 |
| March 2011 | HK$37.30 | HK$62.90 |
| February 2011 | HK$37.09 | HK$63.45 |
| January 2011 | HK$36.97 | HK$63.25 |
| December 2010 | HK$36.88 | HK$63.10 |
| November 2010 | HK$37.05 | HK$63.90 |
| October 2010 | HK$36.53 | HK$63 |
| September 2010 | HK$35.92 | HK$61.95 |
| August 2010 | HK$34.23 | HK$59.55 |
| July 2010 | HK$32.96 | HK$57.35 |
| June 2010 | HK$32.44 | HK$56.45 |
| May 2010 | HK$31.23 | HK$54.85 |
| April 2010 | HK$31.03 | HK$54.50 |
| March 2010 | HK$31.10 | HK$55.50 |
| February 2010 | HK$30.06 | HK$53.65 |
| January 2010 | HK$29.41 | HK$52.50 |
| December 2009 | HK$29.39 | HK$52.45 |
| November 2009 | HK$29.15 | HK$52.55 |
| October 2009 | HK$28.90 | HK$52.10 |
| September 2009 | HK$29.18 | HK$52.60 |
| August 2009 | HK$28.51 | HK$51.90 |
| July 2009 | HK$28.95 | HK$52.70 |
| June 2009 | HK$28.23 | HK$51.40 |
| May 2009 | HK$28.36 | HK$52.15 |
| April 2009 | HK$28.50 | HK$52.40 |
| March 2009 | HK$28.45 | HK$53.25 |
| February 2009 | HK$30.75 | HK$57.55 |
| January 2009 | HK$28.19 | HK$52.75 |
| December 2008 | HK$28.11 | HK$52.60 |
| November 2008 | HK$29.11 | HK$55 |
| October 2008 | HK$27.52 | HK$52 |
| September 2008 | HK$33 | HK$62.35 |
| August 2008 | HK$33.34 | HK$63.50 |
| July 2008 | HK$33.65 | HK$64.10 |
| June 2008 | HK$35.07 | HK$66.80 |
| May 2008 | HK$37.01 | HK$70.50 |
| April 2008 | HK$32.16 | HK$61.75 |
| March 2008 | HK$32.88 | HK$64.05 |
| February 2008 | HK$31.57 | HK$61.50 |
| January 2008 | HK$31.70 | HK$61.75 |
| December 2007 | HK$27.33 | HK$53.25 |
| November 2007 | HK$27.10 | HK$52.80 |
| October 2007 | HK$26.64 | HK$52.40 |
| September 2007 | HK$27.25 | HK$53.60 |
| August 2007 | HK$27.06 | HK$53.75 |
| July 2007 | HK$26.65 | HK$52.95 |
| June 2007 | HK$26.40 | HK$52.45 |
| May 2007 | HK$27.42 | HK$55 |
| April 2007 | HK$28.60 | HK$57.35 |
| March 2007 | HK$28.51 | HK$57.20 |
| February 2007 | HK$28.61 | HK$57.40 |
| January 2007 | HK$29.06 | HK$58.30 |
| December 2006 | HK$28.71 | HK$57.60 |
| November 2006 | HK$25.37 | HK$51.40 |
| October 2006 | HK$24.33 | HK$49.30 |
| September 2006 | HK$23.32 | HK$47.25 |
| August 2006 | HK$24.04 | HK$49.20 |
| July 2006 | HK$22.53 | HK$46.10 |
| June 2006 | HK$22.21 | HK$45.45 |
| May 2006 | HK$21.50 | HK$44.50 |
| April 2006 | HK$21.84 | HK$45.20 |
| March 2006 | HK$21.81 | HK$45.25 |
| February 2006 | HK$21.40 | HK$44.40 |
| January 2006 | HK$21.33 | HK$44.25 |
| December 2005 | HK$21.67 | HK$44.95 |
| November 2005 | HK$21.80 | HK$45.70 |
| October 2005 | HK$21.18 | HK$44.40 |
| September 2005 | HK$22.04 | HK$46.20 |
| August 2005 | HK$21.36 | HK$45.25 |
| July 2005 | HK$21.22 | HK$44.95 |
| June 2005 | HK$21.05 | HK$44.60 |
| May 2005 | HK$20.78 | HK$44.50 |
| April 2005 | HK$20.68 | HK$44.30 |
| March 2005 | HK$20.66 | HK$44.40 |
| February 2005 | HK$20.75 | HK$44.60 |
| January 2005 | HK$20.61 | HK$44.30 |
| December 2004 | HK$20.75 | HK$44.60 |
| November 2004 | HK$20.54 | HK$44.60 |
| October 2004 | HK$20.59 | HK$44.70 |
| September 2004 | HK$20.54 | HK$44.60 |
| August 2004 | HK$20.57 | HK$45.10 |
| July 2004 | HK$19.88 | HK$43.60 |
| June 2004 | HK$19.47 | HK$42.70 |
| May 2004 | HK$18.77 | HK$41.60 |
| April 2004 | HK$18.73 | HK$41.50 |
| March 2004 | HK$19.27 | HK$42.80 |
| February 2004 | HK$18.05 | HK$40.10 |
| January 2004 | HK$16.88 | HK$37.50 |
| December 2003 | HK$16.61 | HK$36.90 |
| November 2003 | HK$16.83 | HK$37.80 |
| October 2003 | HK$15.59 | HK$35 |
| September 2003 | HK$15.14 | HK$34 |
| August 2003 | HK$15.32 | HK$34.40 |
| July 2003 | HK$15.14 | HK$34.40 |
| June 2003 | HK$14.92 | HK$33.90 |
| May 2003 | HK$14.78 | HK$33.60 |
| April 2003 | HK$13.87 | HK$31.90 |
| March 2003 | HK$13.90 | HK$32.20 |
| February 2003 | HK$13.81 | HK$32 |
| January 2003 | HK$13.60 | HK$31.50 |
| December 2002 | HK$13.56 | HK$31.40 |
| November 2002 | HK$13.60 | HK$31.50 |
| October 2002 | HK$13.48 | HK$31.60 |
| September 2002 | HK$13.78 | HK$32.30 |
| August 2002 | HK$13.39 | HK$31.40 |
| July 2002 | HK$12.86 | HK$30.50 |
| June 2002 | HK$13.07 | HK$31 |
| May 2002 | HK$13.36 | HK$31.70 |
| April 2002 | HK$12.75 | HK$30.60 |
| March 2002 | HK$13.07 | HK$32 |
| February 2002 | HK$12.79 | HK$31.30 |
| January 2002 | HK$12.24 | HK$29.95 |
| December 2001 | HK$12.15 | HK$29.75 |
| November 2001 | HK$12.34 | HK$30.20 |
| October 2001 | HK$11.87 | HK$29.40 |
| September 2001 | HK$12.09 | HK$29.95 |
| August 2001 | HK$12.76 | HK$31.60 |
| July 2001 | HK$13.18 | HK$33 |
| June 2001 | HK$13.10 | HK$32.80 |
| May 2001 | HK$12.80 | HK$32.40 |
| April 2001 | HK$12.96 | HK$32.80 |
| March 2001 | HK$16.21 | HK$41.30 |
| February 2001 | HK$16.02 | HK$40.80 |
| January 2001 | HK$14.25 | HK$36.30 |
| December 2000 | HK$15.27 | HK$38.90 |
| November 2000 | HK$14.09 | HK$36.30 |
| October 2000 | HK$14.13 | HK$36.40 |
| September 2000 | HK$13.59 | HK$35 |
| August 2000 | HK$13.59 | HK$35 |
| July 2000 | HK$13.53 | HK$35.10 |
| June 2000 | HK$13.99 | HK$36.30 |
| May 2000 | HK$13.95 | HK$36.20 |
| April 2000 | HK$13.31 | HK$34.90 |
| March 2000 | HK$13.17 | HK$34.80 |
| February 2000 | HK$12.98 | HK$34.30 |
| January 2000 | HK$12.30 | HK$32.50 |
0002.HK
Price: HK$62.55
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 7.74%
Payout Ratio: 184.03%
Payout Ratio Range:
Dividend Per Share: 4.84 HKD
Earnings Per Share: 2.63 HKD
P/E Ratio: 15.02
Exchange: HKG
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 1.5 million
Market Capitalization: 155.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%