CLP Holdings

0002
🏛️ usa →
8.45
Last Update: 2025-08-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-15 7.22 7.22 7.22 7.22 0.0M
2022-12-05 6.92 6.92 6.92 6.92 0.0M
2022-12-01 7.42 7.42 7.42 7.42 0.1M
2022-11-30 7.20 7.20 7.11 7.11 0.0M
2022-11-29 7.28 7.39 7.28 7.29 0.0M
2022-11-28 7.41 7.41 7.18 7.18 0.0M
2022-11-25 7.05 7.05 7.05 7.05 0.0M
2022-11-21 7.59 7.59 7.59 7.59 0.0M
2022-11-16 7.23 7.23 7.23 7.23 0.0M
2022-11-14 7.12 7.48 7.12 7.40 0.0M
2022-11-11 7.12 7.12 7.12 7.12 0.0M
2022-11-10 6.95 6.95 6.95 6.95 0.0M
2022-11-09 6.80 6.80 6.80 6.80 0.0M
2022-11-08 6.98 6.98 6.96 6.96 0.0M
2022-11-07 7.02 7.02 7.02 7.02 0.1M
2022-11-04 6.82 6.82 6.82 6.82 0.0M
2022-11-03 6.93 6.95 6.93 6.95 0.0M
2022-11-02 6.88 7.24 6.88 7.24 0.0M
2022-11-01 6.73 6.73 6.73 6.73 0.0M
2022-10-31 6.87 6.87 6.87 6.87 0.0M
2022-10-25 6.44 6.55 6.44 6.55 0.0M
2022-10-24 6.94 6.94 6.57 6.57 0.0M
2022-10-20 7.01 7.01 6.84 6.84 0.0M
2022-10-19 6.75 6.75 6.75 6.75 0.0M
2022-10-18 6.69 6.72 6.68 6.72 0.0M
2022-10-17 7.10 7.10 7.10 7.10 0.0M
2022-10-14 6.72 6.93 6.72 6.72 0.0M
2022-10-13 7.01 7.01 7.01 7.01 0.1M
2022-10-12 7.04 7.04 6.93 6.93 0.0M
2022-10-10 7.34 7.34 7.21 7.21 0.0M
2022-10-04 7.37 7.78 7.37 7.78 0.0M
2022-10-03 7.71 7.71 7.44 7.44 0.0M
2022-09-30 7.60 7.77 7.60 7.77 0.0M
2022-09-29 7.32 7.62 7.32 7.62 0.0M
2022-09-28 7.31 7.67 7.31 7.67 0.0M
2022-09-26 8.10 8.10 8.10 8.10 0.0M
2022-09-22 8.27 8.40 8.27 8.40 0.1M
2022-09-20 8.16 8.16 8.16 8.16 0.0M
2022-09-19 8.63 8.63 8.39 8.39 0.0M
2022-09-16 8.61 8.61 8.61 8.61 0.0M
2022-09-15 8.19 8.46 8.19 8.46 0.0M
2022-09-14 8.55 8.55 8.55 8.55 0.0M
2022-09-13 8.16 8.65 8.16 8.20 0.0M
2022-09-12 8.47 8.47 8.26 8.26 0.0M
2022-09-09 8.07 8.07 8.07 8.07 0.0M
2022-09-08 8.24 8.24 8.24 8.24 0.0M
2022-09-07 8.57 8.57 8.57 8.57 0.0M
2022-09-02 8.54 8.54 8.54 8.54 0.0M
2022-08-25 8.85 8.89 8.52 8.89 0.0M
2022-08-24 8.85 8.85 8.85 8.85 0.0M
2022-08-23 8.88 8.88 8.88 8.88 0.0M
2022-08-19 8.84 9.12 8.84 9.12 0.0M
2022-08-18 8.92 8.92 8.81 8.81 0.0M
2022-08-17 8.68 8.68 8.50 8.50 0.0M
2022-08-15 8.52 8.86 8.52 8.86 0.0M
2022-08-12 8.75 8.75 8.75 8.75 0.0M
2022-08-11 8.50 8.50 8.50 8.50 0.0M
2022-08-09 8.40 8.40 8.40 8.40 0.0M
2022-08-05 8.50 8.50 8.50 8.50 0.0M
2022-08-04 8.28 8.28 8.28 8.28 0.0M
2022-08-02 8.27 8.27 8.27 8.27 0.0M
2022-08-01 8.50 8.50 8.50 8.50 0.1M
2022-07-29 8.50 8.50 8.50 8.50 0.0M
2022-07-25 8.21 8.21 8.21 8.21 0.0M
2022-07-22 8.50 8.50 8.50 8.50 0.0M
2022-07-20 8.26 8.38 8.26 8.38 0.0M
2022-07-19 8.27 8.50 8.27 8.50 0.0M
2022-07-18 8.47 8.47 8.23 8.45 0.0M
2022-07-15 8.50 8.50 8.50 8.50 0.0M
2022-07-13 8.46 8.46 8.46 8.46 0.0M
2022-07-08 8.38 8.38 8.38 8.38 0.0M
2022-07-05 8.18 8.18 8.18 8.18 0.0M
2022-06-30 8.16 8.16 8.16 8.16 0.0M
2022-06-29 8.40 8.40 8.40 8.40 0.0M
2022-06-24 8.35 8.35 8.35 8.35 0.0M
2022-06-23 8.16 8.16 8.16 8.16 0.0M
2022-06-22 8.36 8.36 8.36 8.36 0.0M
2022-06-21 8.75 8.75 8.53 8.53 0.0M
2022-06-16 9.50 9.50 9.13 9.13 0.0M
2022-06-15 9.23 9.32 9.23 9.32 0.0M
2022-06-14 9.36 9.46 9.36 9.46 0.0M
2022-06-13 9.37 9.37 9.37 9.37 0.0M
2022-06-07 9.91 9.91 9.68 9.68 0.0M
2022-05-31 10.11 10.11 10.11 10.11 0.0M
2022-05-26 10.07 10.07 10.07 10.07 0.0M
2022-05-20 9.76 9.76 9.76 9.76 0.0M
2022-05-19 9.74 9.74 9.74 9.74 0.0M
2022-05-16 9.68 9.68 9.64 9.64 0.0M
2022-05-06 9.69 9.69 9.69 9.69 0.0M
2022-05-03 10.04 10.04 10.04 10.04 0.0M
2022-05-02 9.64 9.64 9.64 9.64 0.0M
2022-04-28 9.55 9.55 9.55 9.55 0.0M
2022-04-26 9.64 9.64 9.64 9.64 0.0M
2022-04-22 10.03 10.03 9.80 9.80 0.0M
2022-04-21 9.94 9.94 9.94 9.94 0.0M
2022-04-20 9.91 9.91 9.91 9.91 0.0M
2022-04-14 9.43 9.43 9.43 9.43 0.0M
2022-04-11 9.65 9.65 9.65 9.65 0.0M
2022-04-05 9.54 9.54 9.54 9.54 0.0M
2022-03-23 9.79 9.79 9.55 9.55 0.0M
2022-03-22 9.57 9.97 9.57 9.67 0.0M
2022-03-16 9.72 9.72 9.72 9.72 0.0M
2022-02-25 10.36 10.36 10.36 10.36 0.0M
2022-02-23 10.23 10.40 10.23 10.40 0.0M
2022-02-02 10.33 10.33 10.11 10.11 0.0M
2022-02-01 10.43 10.53 10.43 10.53 0.0M
2022-01-31 10.24 10.24 10.24 10.24 0.0M
2022-01-28 10.38 10.38 9.92 9.92 0.0M
2022-01-25 10.35 10.35 10.35 10.35 0.0M
2022-01-24 10.21 10.21 10.21 10.21 0.0M
2022-01-21 9.72 9.72 9.72 9.72 0.0M
2022-01-18 10.21 10.21 9.80 9.98 0.0M
2022-01-13 10.27 10.27 10.27 10.27 0.0M
2022-01-10 10.13 10.13 10.13 10.13 0.0M
2022-01-07 10.27 10.27 10.27 10.27 0.0M
2022-01-03 10.48 10.48 10.30 10.30 0.0M