CLP Holdings Ltd (CLP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.625 | 8 | 8.1 | 7.9 | 190 | 7.90527704 | DE |
| 4 | -0.2 | -2.45398773006 | 8.15 | 8.1999999 | 7.75 | 194 | 7.87215283 | DE |
| 12 | -0.15 | -1.85185185185 | 8.1 | 8.1999999 | 7.75 | 631 | 8.05668975 | DE |
| 26 | -0.2 | -2.45398773006 | 8.15 | 8.35 | 7.7 | 470 | 7.9986909 | DE |
| 52 | 0.05 | 0.632911392405 | 7.9 | 8.35 | 7.05 | 510 | 7.830699 | DE |
| 156 | 0.95 | 13.5714285714 | 7 | 8.35 | 6.55 | 492 | 7.65159547 | DE |
| 260 | 0.95 | 13.5714285714 | 7 | 8.35 | 6.55 | 492 | 7.65159547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 8.1 | 0.2 | 2.53 | 8.1 | 8.1 | 8.1 | 4 |
| 1738877220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1738790820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1738704420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1738618020 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 359 |
| 1738358820 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 20 |
| 1738272420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738186020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738099620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1738013220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737754020 | 7.75 | -0.4 | -4.91 | 7.75 | 7.75 | 7.75 | 1 |
| 1737667620 | 8.15 | 0.3 | 3.82 | 8.1999999 | 8.1999999 | 8.15 | 30 |
| 1737581220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737494820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737408420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737149220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1737062820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 625 |
| 1736976420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736890020 | 7.85 | -0.3 | -3.68 | 8.15 | 8.15 | 7.85 | 325 |
| 1736803620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1736544420 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 1 |
| 1736458020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736371620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736285220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 15 |
| 1736198820 | 8.1 | 0.3 | 3.85 | 8.1 | 8.1 | 8.1 | 111 |
| 1735939620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735853220 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735594020 | 7.8 | -0.35 | -4.29 | 7.8 | 7.8 | 7.8 | 1 |
| 1735334820 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1734989220 | 8.15 | 0.1 | 1.24 | 8.1 | 8.15 | 8.1 | 133 |
| 1734730020 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 22 |
| 1734643620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734557220 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 194 |
| 1734470820 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 275 |
| 1734384420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 150 |
| 1734125220 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 100 |
| 1734038820 | 8 | 0.2 | 2.56 | 8 | 8 | 8 | 29 |
| 1733952420 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733866020 | 7.8 | -0.35 | -4.29 | 7.8 | 7.8 | 7.8 | 1 |
| 1733779620 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 7 |
| 1733520420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1733434020 | 8.1 | 0.35 | 4.52 | 8.1 | 8.1 | 8.1 | 195 |
| 1733347620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733261220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733174820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732915620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24 |
| 1732829220 | 7.75 | -0.2 | -2.52 | 7.75 | 7.75 | 7.75 | 22 |
| 1732742820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 200 |
| 1732656420 | 7.95 | -0.15 | -1.85 | 7.95 | 7.95 | 7.95 | 1623 |
| 1732570020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1732310820 | 8.1 | 0.15 | 1.89 | 8.1 | 8.1 | 8.1 | 12345 |
| 1732224420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1732138020 | 7.95 | -0.15 | -1.85 | 7.95 | 7.95 | 7.95 | 172 |
| 1732051620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731965220 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 8.1 | 61 |
| 1731705960 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1731619560 | 8.1999999 | 0.2 | 2.50 | 8.1999999 | 8.1999999 | 8.1999999 | 60 |
| 1731533160 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 25 |
| 1731446760 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731360360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731101160 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
