CLP HOLDINGS LTD ADR EACH REP 1 - Price History
Monthly price history for CLPHY (CLP HOLDINGS LTD ADR EACH REP 1)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.01 | $8.01 |
| March 2024 | $7.92 | $7.92 |
| February 2024 | $8.14 | $8.29 |
| January 2024 | $7.76 | $7.91 |
| December 2023 | $8.07 | $8.22 |
| November 2023 | $7.55 | $7.78 |
| October 2023 | $7.07 | $7.28 |
| September 2023 | $7.14 | $7.35 |
| August 2023 | $7.64 | $7.95 |
| July 2023 | $7.90 | $8.22 |
| June 2023 | $7.50 | $7.80 |
| May 2023 | $6.98 | $7.34 |
| April 2023 | $7.12 | $7.49 |
| March 2023 | $6.85 | $7.20 |
| February 2023 | $6.66 | $7.15 |
| January 2023 | $6.93 | $7.44 |
| December 2022 | $6.76 | $7.26 |
| November 2022 | $6.74 | $7.32 |
| October 2022 | $6.09 | $6.62 |
| September 2022 | $6.98 | $7.58 |
| August 2022 | $7.95 | $8.72 |
| July 2022 | $7.64 | $8.38 |
| June 2022 | $7.55 | $8.28 |
| May 2022 | $9.04 | $9.91 |
| April 2022 | $8.91 | $9.85 |
| March 2022 | $8.76 | $9.68 |
| February 2022 | $9.11 | $10.23 |
| January 2022 | $8.94 | $10.04 |
| December 2021 | $9.10 | $10.22 |
| November 2021 | $8.61 | $9.74 |
| October 2021 | $8.63 | $9.77 |
| September 2021 | $8.46 | $9.58 |
| August 2021 | $8.77 | $10.01 |
| July 2021 | $9.08 | $10.36 |
| June 2021 | $8.73 | $9.96 |
| May 2021 | $9 | $10.35 |
| April 2021 | $8.62 | $9.91 |
| March 2021 | $8.56 | $9.85 |
| February 2021 | $8.39 | $9.81 |
| January 2021 | $8.09 | $9.46 |
| December 2020 | $7.86 | $9.19 |
| November 2020 | $8 | $9.44 |
| October 2020 | $7.88 | $9.29 |
| September 2020 | $7.92 | $9.34 |
| August 2020 | $8.23 | $9.79 |
| July 2020 | $7.87 | $9.36 |
| June 2020 | $8.20 | $9.75 |
| May 2020 | $8.25 | $9.89 |
| April 2020 | $8.84 | $10.60 |
| March 2020 | $7.61 | $9.13 |
| February 2020 | $8.66 | $10.53 |
| January 2020 | $8.57 | $10.43 |
| December 2019 | $8.57 | $10.43 |
| November 2019 | $8.40 | $10.22 |
| October 2019 | $8.45 | $10.36 |
| September 2019 | $8.55 | $10.49 |
| August 2019 | $8.37 | $10.26 |
| July 2019 | $8.80 | $10.88 |
| June 2019 | $8.87 | $10.96 |
| May 2019 | $9.17 | $11.34 |
| April 2019 | $9.13 | $11.36 |
| March 2019 | $9.34 | $11.63 |
| February 2019 | $9.41 | $11.87 |
| January 2019 | $9.40 | $11.86 |
| December 2018 | $8.95 | $11.29 |
| November 2018 | $8.76 | $11.05 |
| October 2018 | $8.79 | $11.16 |
| September 2018 | $9.24 | $11.74 |
| August 2018 | $9.18 | $11.66 |
| July 2018 | $9.01 | $11.52 |
| June 2018 | $8.43 | $10.78 |
| May 2018 | $8.20 | $10.56 |
| April 2018 | $8.12 | $10.45 |
| March 2018 | $8.03 | $10.34 |
| February 2018 | $7.78 | $10.16 |
| January 2018 | $7.79 | $10.18 |
| December 2017 | $7.89 | $10.31 |
| November 2017 | $7.83 | $10.31 |
| October 2017 | $7.76 | $10.22 |
| September 2017 | $7.81 | $10.28 |
| August 2017 | $8.02 | $10.56 |
| July 2017 | $8.08 | $10.70 |
| June 2017 | $8.05 | $10.68 |
| May 2017 | $8.21 | $10.96 |
| April 2017 | $7.94 | $10.59 |
| March 2017 | $7.88 | $10.52 |
| February 2017 | $7.50 | $10.15 |
| January 2017 | $7.19 | $9.73 |
| December 2016 | $6.78 | $9.17 |
| November 2016 | $7.17 | $9.70 |
| October 2016 | $7.50 | $10.22 |
| September 2016 | $7.68 | $10.47 |
| August 2016 | $7.51 | $10.24 |
| July 2016 | $7.61 | $10.45 |
| June 2016 | $7.49 | $10.28 |
| May 2016 | $6.93 | $9.51 |
| April 2016 | $6.73 | $9.32 |
| March 2016 | $6.57 | $9.09 |
| February 2016 | $6.30 | $8.85 |
| January 2016 | $5.94 | $8.34 |
| December 2015 | $6.11 | $8.58 |
| November 2015 | $6.01 | $8.44 |
| October 2015 | $6.15 | $8.71 |
| September 2015 | $6.09 | $8.63 |
| August 2015 | $5.84 | $8.34 |
| July 2015 | $5.98 | $8.54 |
| June 2015 | $6 | $8.57 |
| May 2015 | $6.12 | $8.74 |
| April 2015 | $6.07 | $8.75 |
| March 2015 | $6.01 | $8.66 |
| February 2015 | $6.10 | $8.93 |
| January 2015 | $6.05 | $8.85 |
| December 2014 | $5.90 | $8.64 |
| November 2014 | $5.87 | $8.58 |
| October 2014 | $5.80 | $8.55 |
| September 2014 | $5.42 | $8 |
| August 2014 | $5.68 | $8.38 |
| July 2014 | $5.54 | $8.24 |
| June 2014 | $5.50 | $8.18 |
| May 2014 | $5.52 | $8.20 |
| April 2014 | $5.32 | $7.98 |
| March 2014 | $5.02 | $7.53 |
| February 2014 | $5.08 | $7.75 |
| January 2014 | $4.88 | $7.43 |
| December 2013 | $5.14 | $7.84 |
| November 2013 | $5.35 | $8.15 |
| October 2013 | $5.20 | $8 |
| September 2013 | $5.29 | $8.13 |
| August 2013 | $5.15 | $7.92 |
| July 2013 | $5.40 | $8.38 |
| June 2013 | $5.26 | $8.16 |
| May 2013 | $5.48 | $8.50 |
| April 2013 | $5.65 | $8.83 |
| March 2013 | $5.65 | $8.82 |
| February 2013 | $5.44 | $8.62 |
| January 2013 | $5.40 | $8.55 |
| December 2012 | $5.34 | $8.47 |
| November 2012 | $5.49 | $8.70 |
| October 2012 | $5.38 | $8.60 |
| September 2012 | $5.24 | $8.37 |
| August 2012 | $5.16 | $8.25 |
| July 2012 | $5.32 | $8.56 |
| June 2012 | $5.22 | $8.41 |
| May 2012 | $5.01 | $8.07 |
| April 2012 | $5.23 | $8.49 |
| March 2012 | $5.27 | $8.56 |
| February 2012 | $5.32 | $8.77 |
| January 2012 | $4.94 | $8.15 |
| December 2011 | $5.13 | $8.46 |
| November 2011 | $5.32 | $8.76 |
| October 2011 | $5.32 | $8.84 |
| September 2011 | $5.41 | $8.99 |
| August 2011 | $5.52 | $9.16 |
| July 2011 | $5.47 | $9.15 |
| June 2011 | $5.33 | $8.91 |
| May 2011 | $5.06 | $8.46 |
| April 2011 | $4.88 | $8.23 |
| March 2011 | $4.80 | $8.09 |
| February 2011 | $4.78 | $8.18 |
| January 2011 | $4.72 | $8.08 |
| December 2010 | $4.72 | $8.07 |
| November 2010 | $4.79 | $8.19 |
| October 2010 | $4.74 | $8.18 |
| September 2010 | $4.64 | $8.01 |
| August 2010 | $4.44 | $7.73 |
| July 2010 | $4.21 | $7.33 |
| June 2010 | $4.13 | $7.19 |
| May 2010 | $3.97 | $6.91 |
| April 2010 | $3.97 | $6.98 |
| March 2010 | $4 | $7.14 |
| February 2010 | $3.86 | $6.90 |
| January 2010 | $3.76 | $6.71 |
| December 2009 | $3.78 | $6.75 |
| November 2009 | $3.79 | $6.76 |
| October 2009 | $3.69 | $6.66 |
| September 2009 | $3.74 | $6.75 |
| August 2009 | $3.71 | $6.75 |
| July 2009 | $3.74 | $6.81 |
| June 2009 | $3.67 | $6.68 |
| May 2009 | $3.65 | $6.65 |
| April 2009 | $3.65 | $6.71 |
| March 2009 | $3.62 | $6.77 |
| February 2009 | $3.95 | $7.40 |
| January 2009 | $3.57 | $6.68 |
| December 2008 | $3.64 | $6.82 |
| November 2008 | $3.78 | $7.08 |
| October 2008 | $3.55 | $6.70 |
| September 2008 | $4.23 | $8 |
| August 2008 | $4.31 | $8.15 |
| July 2008 | $4.31 | $8.20 |
| June 2008 | $4.48 | $8.54 |
| May 2008 | $4.57 | $8.70 |
| April 2008 | $4.11 | $7.90 |
| March 2008 | $4.21 | $8.20 |
| February 2008 | $4.03 | $7.85 |
| January 2008 | $4.05 | $7.90 |
| December 2007 | $3.46 | $6.75 |
| November 2007 | $3.44 | $6.70 |
| October 2007 | $3.40 | $6.70 |
| September 2007 | $3.48 | $6.85 |
| August 2007 | $3.43 | $6.82 |
| July 2007 | $3.34 | $6.65 |
| June 2007 | $3.32 | $6.60 |
| May 2007 | $3.47 | $6.90 |
| April 2007 | $3.69 | $7.40 |
| March 2007 | $3.56 | $7.25 |
| February 2007 | $3.58 | $7.30 |
| January 2007 | $3.65 | $7.45 |
| December 2006 | $3.58 | $7.30 |
| November 2006 | $3.19 | $6.50 |
| October 2006 | $3.04 | $6.26 |
| September 2006 | $2.91 | $6 |
| August 2006 | $3.03 | $6.31 |
| July 2006 | $2.81 | $5.85 |
| June 2006 | $2.79 | $5.80 |
| May 2006 | $2.70 | $5.62 |
| April 2006 | $2.73 | $5.75 |
| March 2006 | $2.74 | $5.90 |
| February 2006 | $2.64 | $5.68 |
| January 2006 | $2.61 | $5.60 |
| December 2005 | $2.68 | $5.75 |
| November 2005 | $2.74 | $5.90 |
| October 2005 | $2.60 | $5.65 |
| September 2005 | $2.69 | $5.85 |
| August 2005 | $2.68 | $5.82 |
| July 2005 | $2.64 | $5.80 |
| June 2005 | $2.60 | $5.70 |
| May 2005 | $2.57 | $5.65 |
| April 2005 | $2.57 | $5.70 |
| March 2005 | $2.54 | $5.75 |
| February 2005 | $2.52 | $5.70 |
| January 2005 | $2.52 | $5.70 |
| December 2004 | $2.58 | $5.85 |
| November 2004 | $2.54 | $5.75 |
| October 2004 | $2.54 | $5.80 |
| September 2004 | $2.51 | $5.75 |
| August 2004 | $2.54 | $5.80 |
| July 2004 | $2.40 | $5.55 |
| June 2004 | $2.38 | $5.50 |
| May 2004 | $2.23 | $5.20 |
| April 2004 | $2.27 | $5.30 |
| March 2004 | $2.36 | $5.60 |
| February 2004 | $2.15 | $5.10 |
| January 2004 | $2.02 | $4.80 |
| December 2003 | $2 | $4.75 |
| November 2003 | $2.08 | $4.95 |
| October 2003 | $1.90 | $4.57 |
| September 2003 | $1.85 | $4.45 |
| August 2003 | $1.87 | $4.50 |
| July 2003 | $1.83 | $4.45 |
| June 2003 | $1.79 | $4.36 |
| May 2003 | $1.79 | $4.35 |
| April 2003 | $1.65 | $4.05 |
| March 2003 | $1.65 | $4.15 |
| February 2003 | $1.67 | $4.20 |
| January 2003 | $1.57 | $3.95 |
| December 2002 | $1.61 | $4.05 |
| November 2002 | $1.61 | $4.05 |
| October 2002 | $1.61 | $4.10 |
| September 2002 | $1.61 | $4.10 |
| August 2002 | $1.53 | $3.90 |
| July 2002 | $1.47 | $3.80 |
| June 2002 | $1.49 | $3.85 |
| May 2002 | $1.63 | $4.20 |
| April 2002 | $1.46 | $3.80 |
| March 2002 | $1.48 | $4 |
| February 2002 | $1.44 | $3.90 |
| January 2002 | $1.39 | $3.75 |
| December 2001 | $1.35 | $3.65 |
| November 2001 | $1.37 | $3.70 |
| October 2001 | $1.34 | $3.66 |
| September 2001 | $1.26 | $3.45 |
| August 2001 | $1.39 | $3.80 |
| July 2001 | $1.46 | $4.05 |
CLPHY
Price: $8.07
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 7.66%
Payout Ratio: 112.47%
Payout Ratio Range:
Dividend Per Share: 0.62 USD
Earnings Per Share: 0.34 USD
P/E Ratio: 15.11
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 34900
Market Capitalization: 19.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 0.05%
DGR5: 1.26%
DGR10: 1.80%
DGR20: 2.29%