CLP Holdings Ltd (PK) (CLPHF)
USOTC
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 | -0.9 | -9.23076923077 | 9.75 | 9.75 | 8.7 | 4639 | 8.92251913 | CS |
| 4 | 0.05 | 0.568181818182 | 8.8 | 9.75 | 8.6 | 3493 | 8.81515953 | CS |
| 12 | 0.735 | 9.0573012939 | 8.115 | 9.75 | 8.02 | 4229 | 8.65049742 | CS |
| 26 | 1.06 | 13.6071887035 | 7.79 | 9.75 | 7.61 | 3809 | 8.55093723 | CS |
| 52 | 1.583 | 21.783404431 | 7.267 | 9.75 | 7.19 | 6021 | 8.10737076 | CS |
| 156 | -0.46 | -4.94092373792 | 9.31 | 10.53 | 6.44 | 11676 | 7.79967509 | CS |
| 260 | -1.48 | -14.3272023233 | 10.33 | 10.846209 | 6.44 | 10637 | 8.59728629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 8.85 | -0.19 | -2.05 | 8.85 | 8.85 | 8.85 | 623 |
| 1727731200 | 9.035 | 0 | 0.00 | 9.035 | 9.035 | 9.035 | 0 |
| 1727472000 | 9.035 | 0.34 | 3.85 | 9.035 | 9.035 | 9.035 | 6959 |
| 1727386200 | 8.7 | -0.2 | -2.25 | 9.1649999 | 9.1649999 | 8.7 | 4674 |
| 1727299200 | 8.9 | -0.4 | -4.30 | 9.26 | 9.26 | 8.75 | 5890 |
| 1727212800 | 9.3 | 0.67 | 7.76 | 9.75 | 9.75 | 9.3 | 1033 |
| 1727126400 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1726867200 | 8.63 | -0.37 | -4.11 | 8.63 | 8.63 | 8.63 | 4343 |
| 1726780860 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1726694460 | 9 | 0.39 | 4.53 | 9 | 9 | 9 | 957 |
| 1726608240 | 8.61 | 0.01 | 0.12 | 8.61 | 8.61 | 8.61 | 3800 |
| 1726522020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1726262820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1726176420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1726090020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1726003620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1725917220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1725658020 | 8.6 | -0.1 | -1.15 | 8.6 | 8.6 | 8.6 | 1500 |
| 1725571680 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1725485280 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1725398880 | 8.7 | -0.35 | -3.81 | 8.8 | 8.8 | 8.7 | 2280 |
| 1725053160 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1724966760 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1724880360 | 9.045 | 0.04 | 0.39 | 9.045 | 9.045 | 9.045 | 4062 |
| 1724794080 | 9.01 | 0.56 | 6.63 | 9.01 | 9.01 | 9.01 | 1079 |
| 1724707200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724448000 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724361600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724275200 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1724188800 | 8.45 | -0.04 | -0.47 | 8.45 | 8.45 | 8.45 | 237 |
| 1724102400 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1723843200 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1723756800 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1723670400 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1723584000 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1723497600 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1723238400 | 8.49 | -0.27 | -3.08 | 8.85 | 8.85 | 8.49 | 3428 |
| 1723152600 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1723066200 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1722979800 | 8.76 | 0.05 | 0.63 | 8.76 | 8.76 | 8.76 | 0 |
| 1722893340 | 8.705 | -0.06 | -0.63 | 8.705 | 8.705 | 8.705 | 32000 |
| 1722634140 | 8.76 | 0.16 | 1.86 | 8.76 | 8.76 | 8.76 | 4234 |
| 1722547740 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1722461340 | 8.6 | 0.08 | 0.94 | 8.6 | 8.6 | 8.6 | 2900 |
| 1722374820 | 8.52 | -0.03 | -0.35 | 8.52 | 8.52 | 8.52 | 2176 |
| 1722288180 | 8.55 | 0.39 | 4.81 | 8.55 | 8.55 | 8.55 | 3600 |
| 1722029100 | 8.1575 | -0.22 | -2.60 | 8.44 | 8.44 | 8.1575 | 5202 |
| 1721942400 | 8.375 | 0.02 | 0.18 | 8.375 | 8.375 | 8.375 | 3769 |
| 1721856120 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721769720 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721683320 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721424120 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721337720 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1721251320 | 8.36 | 0.02 | 0.30 | 8.36 | 8.36 | 8.36 | 4606 |
| 1721164920 | 8.335 | 0.32 | 3.93 | 8.335 | 8.335 | 8.335 | 3228 |
| 1721078400 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1720819200 | 8.02 | -0.1 | -1.17 | 8.02 | 8.02 | 8.02 | 134 |
| 1720733280 | 8.115 | 0 | 0.00 | 8.115 | 8.115 | 8.115 | 0 |
| 1720646880 | 8.115 | 0.11 | 1.38 | 8.115 | 8.115 | 8.115 | 3624 |
| 1720531800 | 8.0044 | 0 | 0.00 | 8.0044 | 8.0044 | 8.0044 | 0 |
| 1720445400 | 8.0044 | 0 | 0.00 | 8.0044 | 8.0044 | 8.0044 | 0 |
| 1720186200 | 8.0044 | 0 | 0.00 | 8.0044 | 8.0044 | 8.0044 | 0 |
| 1720013400 | 8.0044 | 0 | 0.00 | 8.0044 | 8.0044 | 8.0044 | 0 |
| 1719927000 | 8.0044 | 0 | 0.00 | 8.0044 | 8.0044 | 8.0044 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
