CLP Holdings Limited ( CLPHY) - Price History
Monthly price history for CLPHY (CLP Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $10.17 | $10.17 |
| July 2026 | $10.01 | $10.01 |
| June 2026 | $9.41 | $9.41 |
| May 2026 | $9.75 | $9.83 |
| April 2026 | $9.56 | $9.64 |
| March 2026 | $9.34 | $9.42 |
| February 2026 | $9.28 | $9.52 |
| January 2026 | $9.25 | $9.49 |
| December 2025 | $8.78 | $9.01 |
| November 2025 | $8.55 | $8.86 |
| October 2025 | $8.24 | $8.53 |
| September 2025 | $7.96 | $8.24 |
| August 2025 | $8 | $8.37 |
| July 2025 | $8.31 | $8.69 |
| June 2025 | $8.10 | $8.47 |
| May 2025 | $8.05 | $8.50 |
| April 2025 | $8.03 | $8.48 |
| March 2025 | $7.66 | $8.09 |
| February 2025 | $7.60 | $8.18 |
| January 2025 | $7.62 | $8.20 |
| December 2024 | $7.69 | $8.28 |
| November 2024 | $7.86 | $8.54 |
| October 2024 | $7.76 | $8.44 |
| September 2024 | $8.08 | $8.78 |
| August 2024 | $8.17 | $8.96 |
| July 2024 | $7.91 | $8.68 |
| June 2024 | $7.49 | $8.22 |
| May 2024 | $7.29 | $8.08 |
| April 2024 | $7.17 | $7.95 |
| March 2024 | $7.15 | $7.92 |
| February 2024 | $7.34 | $8.29 |
| January 2024 | $7 | $7.91 |
| December 2023 | $7.28 | $8.22 |
| November 2023 | $6.82 | $7.78 |
| October 2023 | $6.38 | $7.28 |
| September 2023 | $6.44 | $7.35 |
| August 2023 | $6.90 | $7.95 |
| July 2023 | $7.13 | $8.22 |
| June 2023 | $6.76 | $7.80 |
| May 2023 | $6.30 | $7.34 |
| April 2023 | $6.43 | $7.49 |
| March 2023 | $6.18 | $7.20 |
| February 2023 | $6.01 | $7.15 |
| January 2023 | $6.25 | $7.44 |
| December 2022 | $6.10 | $7.26 |
| November 2022 | $6.08 | $7.32 |
| October 2022 | $5.50 | $6.62 |
| September 2022 | $6.30 | $7.58 |
| August 2022 | $7.17 | $8.72 |
| July 2022 | $6.90 | $8.38 |
| June 2022 | $6.81 | $8.28 |
| May 2022 | $8.16 | $9.91 |
| April 2022 | $8.04 | $9.85 |
| March 2022 | $7.90 | $9.68 |
| February 2022 | $8.22 | $10.23 |
| January 2022 | $8.07 | $10.04 |
| December 2021 | $8.09 | $10.07 |
| November 2021 | $7.77 | $9.74 |
| October 2021 | $7.79 | $9.77 |
| September 2021 | $7.64 | $9.58 |
| August 2021 | $7.91 | $10.01 |
| July 2021 | $8.19 | $10.36 |
| June 2021 | $7.88 | $9.96 |
| May 2021 | $8.12 | $10.35 |
| April 2021 | $7.78 | $9.91 |
| March 2021 | $7.73 | $9.85 |
| February 2021 | $7.57 | $9.81 |
| January 2021 | $7.30 | $9.46 |
| December 2020 | $7.09 | $9.19 |
| November 2020 | $7.22 | $9.44 |
| October 2020 | $7.11 | $9.29 |
| September 2020 | $7.15 | $9.34 |
| August 2020 | $7.43 | $9.79 |
| July 2020 | $7.10 | $9.36 |
| June 2020 | $7.40 | $9.75 |
| May 2020 | $7.44 | $9.89 |
| April 2020 | $7.98 | $10.60 |
| March 2020 | $6.87 | $9.13 |
| February 2020 | $7.81 | $10.53 |
| January 2020 | $7.74 | $10.43 |
| December 2019 | $7.73 | $10.43 |
| November 2019 | $7.58 | $10.22 |
| October 2019 | $7.62 | $10.36 |
| September 2019 | $7.72 | $10.49 |
| August 2019 | $7.55 | $10.26 |
| July 2019 | $7.94 | $10.88 |
| June 2019 | $8 | $10.96 |
| May 2019 | $8.28 | $11.34 |
| April 2019 | $8.24 | $11.36 |
| March 2019 | $8.43 | $11.63 |
| February 2019 | $8.50 | $11.87 |
| January 2019 | $8.49 | $11.86 |
| December 2018 | $8.08 | $11.29 |
| November 2018 | $7.91 | $11.05 |
| October 2018 | $7.94 | $11.16 |
| September 2018 | $8.34 | $11.74 |
| August 2018 | $8.29 | $11.66 |
| July 2018 | $8.13 | $11.52 |
| June 2018 | $7.61 | $10.78 |
| May 2018 | $7.40 | $10.56 |
| April 2018 | $7.32 | $10.45 |
| March 2018 | $7.24 | $10.34 |
| February 2018 | $7.02 | $10.16 |
| January 2018 | $7.03 | $10.18 |
| December 2017 | $7.12 | $10.31 |
| November 2017 | $7.07 | $10.31 |
| October 2017 | $7 | $10.22 |
| September 2017 | $7.05 | $10.28 |
| August 2017 | $7.24 | $10.56 |
| July 2017 | $7.29 | $10.70 |
| June 2017 | $7.27 | $10.68 |
| May 2017 | $7.41 | $10.96 |
| April 2017 | $7.16 | $10.59 |
| March 2017 | $7.11 | $10.52 |
| February 2017 | $6.77 | $10.15 |
| January 2017 | $6.49 | $9.73 |
| December 2016 | $6.12 | $9.17 |
| November 2016 | $6.47 | $9.70 |
| October 2016 | $6.77 | $10.22 |
| September 2016 | $6.93 | $10.47 |
| August 2016 | $6.78 | $10.24 |
| July 2016 | $6.87 | $10.45 |
| June 2016 | $6.76 | $10.28 |
| May 2016 | $6.25 | $9.51 |
| April 2016 | $6.08 | $9.32 |
| March 2016 | $5.93 | $9.09 |
| February 2016 | $5.68 | $8.85 |
| January 2016 | $5.36 | $8.34 |
| December 2015 | $5.51 | $8.58 |
| November 2015 | $5.42 | $8.44 |
| October 2015 | $5.55 | $8.71 |
| September 2015 | $5.50 | $8.63 |
| August 2015 | $5.27 | $8.34 |
| July 2015 | $5.39 | $8.54 |
| June 2015 | $5.41 | $8.57 |
| May 2015 | $5.52 | $8.74 |
| April 2015 | $5.48 | $8.75 |
| March 2015 | $5.42 | $8.66 |
| February 2015 | $5.51 | $8.93 |
| January 2015 | $5.46 | $8.85 |
| December 2014 | $5.33 | $8.64 |
| November 2014 | $5.30 | $8.58 |
| October 2014 | $5.23 | $8.55 |
| September 2014 | $4.90 | $8 |
| August 2014 | $5.13 | $8.38 |
| July 2014 | $5 | $8.24 |
| June 2014 | $4.96 | $8.18 |
| May 2014 | $4.98 | $8.20 |
| April 2014 | $4.80 | $7.98 |
| March 2014 | $4.53 | $7.53 |
| February 2014 | $4.59 | $7.75 |
| January 2014 | $4.40 | $7.43 |
| December 2013 | $4.64 | $7.84 |
| November 2013 | $4.83 | $8.15 |
| October 2013 | $4.70 | $8 |
| September 2013 | $4.77 | $8.13 |
| August 2013 | $4.65 | $7.92 |
| July 2013 | $4.88 | $8.38 |
| June 2013 | $4.75 | $8.16 |
| May 2013 | $4.95 | $8.50 |
| April 2013 | $5.10 | $8.83 |
| March 2013 | $5.10 | $8.82 |
| February 2013 | $4.91 | $8.62 |
| January 2013 | $4.87 | $8.55 |
| December 2012 | $4.82 | $8.47 |
| November 2012 | $4.96 | $8.70 |
| October 2012 | $4.86 | $8.60 |
| September 2012 | $4.73 | $8.37 |
| August 2012 | $4.66 | $8.25 |
| July 2012 | $4.80 | $8.56 |
| June 2012 | $4.71 | $8.41 |
| May 2012 | $4.52 | $8.07 |
| April 2012 | $4.72 | $8.49 |
| March 2012 | $4.76 | $8.56 |
| February 2012 | $4.80 | $8.77 |
| January 2012 | $4.46 | $8.15 |
| December 2011 | $4.63 | $8.46 |
| November 2011 | $4.80 | $8.76 |
| October 2011 | $4.80 | $8.84 |
| September 2011 | $4.89 | $8.99 |
| August 2011 | $4.98 | $9.16 |
| July 2011 | $4.94 | $9.15 |
| June 2011 | $4.81 | $8.91 |
| May 2011 | $4.56 | $8.46 |
| April 2011 | $4.40 | $8.23 |
| March 2011 | $4.33 | $8.09 |
| February 2011 | $4.32 | $8.18 |
| January 2011 | $4.26 | $8.08 |
| December 2010 | $4.26 | $8.07 |
| November 2010 | $4.32 | $8.19 |
| October 2010 | $4.28 | $8.18 |
| September 2010 | $4.19 | $8.01 |
| August 2010 | $4.01 | $7.73 |
| July 2010 | $3.80 | $7.33 |
| June 2010 | $3.73 | $7.19 |
| May 2010 | $3.58 | $6.91 |
| April 2010 | $3.59 | $6.98 |
| March 2010 | $3.61 | $7.14 |
| February 2010 | $3.49 | $6.90 |
| January 2010 | $3.39 | $6.71 |
| December 2009 | $3.41 | $6.75 |
| November 2009 | $3.42 | $6.76 |
| October 2009 | $3.33 | $6.66 |
| September 2009 | $3.38 | $6.75 |
| August 2009 | $3.35 | $6.75 |
| July 2009 | $3.38 | $6.81 |
| June 2009 | $3.31 | $6.68 |
| May 2009 | $3.30 | $6.65 |
| April 2009 | $3.29 | $6.71 |
| March 2009 | $3.26 | $6.77 |
| February 2009 | $3.57 | $7.40 |
| January 2009 | $3.22 | $6.68 |
| December 2008 | $3.29 | $6.82 |
| November 2008 | $3.41 | $7.08 |
| October 2008 | $3.20 | $6.70 |
| September 2008 | $3.82 | $8 |
| August 2008 | $3.89 | $8.15 |
| July 2008 | $3.89 | $8.20 |
| June 2008 | $4.05 | $8.54 |
| May 2008 | $4.12 | $8.70 |
| April 2008 | $3.71 | $7.90 |
| March 2008 | $3.80 | $8.20 |
| February 2008 | $3.64 | $7.85 |
| January 2008 | $3.66 | $7.90 |
| December 2007 | $3.13 | $6.75 |
| November 2007 | $3.10 | $6.70 |
| October 2007 | $3.07 | $6.70 |
| September 2007 | $3.14 | $6.85 |
| August 2007 | $3.10 | $6.82 |
| July 2007 | $3.02 | $6.65 |
| June 2007 | $3 | $6.60 |
| May 2007 | $3.13 | $6.90 |
| April 2007 | $3.33 | $7.40 |
| March 2007 | $3.21 | $7.25 |
| February 2007 | $3.23 | $7.30 |
| January 2007 | $3.30 | $7.45 |
| December 2006 | $3.23 | $7.30 |
| November 2006 | $2.88 | $6.50 |
| October 2006 | $2.74 | $6.26 |
| September 2006 | $2.63 | $6 |
| August 2006 | $2.74 | $6.31 |
| July 2006 | $2.54 | $5.85 |
| June 2006 | $2.52 | $5.80 |
| May 2006 | $2.44 | $5.62 |
| April 2006 | $2.46 | $5.75 |
| March 2006 | $2.48 | $5.90 |
| February 2006 | $2.38 | $5.68 |
| January 2006 | $2.35 | $5.60 |
| December 2005 | $2.41 | $5.75 |
| November 2005 | $2.48 | $5.90 |
| October 2005 | $2.35 | $5.65 |
| September 2005 | $2.43 | $5.85 |
| August 2005 | $2.42 | $5.82 |
| July 2005 | $2.38 | $5.80 |
| June 2005 | $2.34 | $5.70 |
| May 2005 | $2.32 | $5.65 |
| April 2005 | $2.32 | $5.70 |
| March 2005 | $2.29 | $5.75 |
| February 2005 | $2.27 | $5.70 |
| January 2005 | $2.27 | $5.70 |
| December 2004 | $2.33 | $5.85 |
| November 2004 | $2.29 | $5.75 |
| October 2004 | $2.29 | $5.80 |
| September 2004 | $2.27 | $5.75 |
| August 2004 | $2.29 | $5.80 |
| July 2004 | $2.17 | $5.55 |
| June 2004 | $2.15 | $5.50 |
| May 2004 | $2.01 | $5.20 |
| April 2004 | $2.05 | $5.30 |
| March 2004 | $2.13 | $5.60 |
| February 2004 | $1.94 | $5.10 |
| January 2004 | $1.82 | $4.80 |
| December 2003 | $1.80 | $4.75 |
| November 2003 | $1.88 | $4.95 |
| October 2003 | $1.72 | $4.57 |
| September 2003 | $1.67 | $4.45 |
| August 2003 | $1.69 | $4.50 |
| July 2003 | $1.65 | $4.45 |
| June 2003 | $1.62 | $4.36 |
| May 2003 | $1.34 | $4.35 |
| April 2003 | $1.23 | $4.05 |
| March 2003 | $1.23 | $4.15 |
| February 2003 | $1.25 | $4.20 |
| January 2003 | $1.17 | $3.95 |
| December 2002 | $1.20 | $4.05 |
| November 2002 | $1.20 | $4.05 |
| October 2002 | $1.20 | $4.10 |
| September 2002 | $1.20 | $4.10 |
| August 2002 | $1.14 | $3.90 |
| July 2002 | $1.10 | $3.80 |
| June 2002 | $1.11 | $3.85 |
| May 2002 | $1.21 | $4.20 |
| April 2002 | $1.08 | $3.80 |
| March 2002 | $1.09 | $4 |
| February 2002 | $1.06 | $3.90 |
| January 2002 | $1.02 | $3.75 |
| December 2001 | $0.99 | $3.65 |
| November 2001 | $1.01 | $3.70 |
| October 2001 | $0.98 | $3.66 |
| September 2001 | $0.93 | $3.45 |
| August 2001 | $1.02 | $3.80 |
| July 2001 | $1.07 | $4.05 |
CLPHY
Price: $10.17
52 week price:
Dividend Yield: 4.03%
5-year range yield:
Forward Dividend Yield: 3.18%
Payout Ratio: 85.16%
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 16.60
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: Hong Kong
Volume: 34900
Market Capitalization: 25.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 0.67%
DGR5: 0.38%
DGR10: 1.72%
DGR20: 1.62%