CLP Holdings

CLPHY
🏛️ usa →
8.26
Last Update: 2025-09-29
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
2021-12-31 10.13 10.40 10.02 10.07 0.1M
2021-12-30 9.80 10.33 9.80 10.22 0.1M
2021-12-29 9.90 10.19 9.90 10.15 0.1M
2021-12-28 10.05 10.14 10.05 10.14 0.0M
2021-12-27 9.67 10.00 9.67 9.97 0.0M
2021-12-23 10.41 10.41 9.89 10.03 0.0M
2021-12-22 9.66 10.01 9.66 9.96 0.1M
2021-12-21 9.97 10.01 9.85 9.94 0.1M
2021-12-20 10.25 10.25 9.82 9.88 0.1M
2021-12-17 9.94 9.94 9.75 9.80 0.0M
2021-12-16 9.49 9.78 9.49 9.74 0.0M
2021-12-15 9.66 9.80 9.66 9.78 0.1M
2021-12-14 9.31 9.67 9.31 9.66 0.1M
2021-12-13 9.30 9.61 9.30 9.53 0.1M
2021-12-10 10.04 10.04 9.53 9.56 0.1M
2021-12-09 9.53 9.55 9.49 9.49 0.1M
2021-12-08 9.57 9.61 9.50 9.55 0.1M
2021-12-07 9.67 9.67 9.51 9.63 0.1M
2021-12-06 10.00 10.00 9.60 9.63 0.1M
2021-12-03 10.00 10.00 9.41 9.60 0.0M
2021-12-02 9.77 9.77 9.69 9.71 0.1M
2021-12-01 9.71 9.79 9.71 9.77 0.0M
2021-11-30 9.78 9.78 9.70 9.74 0.1M
2021-11-29 9.84 9.84 9.70 9.81 0.1M
2021-11-26 9.51 9.85 9.45 9.84 0.0M
2021-11-24 9.57 9.85 9.57 9.85 0.0M
2021-11-23 9.70 9.80 9.70 9.80 0.0M
2021-11-22 10.06 10.06 9.62 9.73 0.1M
2021-11-19 9.40 9.82 9.40 9.76 0.0M
2021-11-18 9.75 9.82 9.70 9.73 0.2M
2021-11-17 9.57 9.79 9.57 9.63 0.0M
2021-11-16 9.69 9.79 9.63 9.68 0.0M
2021-11-15 9.71 9.75 9.62 9.67 0.1M
2021-11-12 9.67 9.75 9.63 9.63 0.0M
2021-11-11 10.06 10.06 9.61 9.71 0.1M
2021-11-10 9.85 9.85 9.68 9.75 0.0M
2021-11-09 9.71 9.85 9.71 9.76 0.1M
2021-11-08 10.18 10.18 9.77 9.80 0.0M
2021-11-05 9.38 9.81 9.38 9.78 0.0M
2021-11-04 9.83 9.83 9.72 9.79 0.1M
2021-11-03 9.83 9.83 9.72 9.78 0.0M
2021-11-02 9.91 9.91 9.77 9.77 0.1M
2021-11-01 9.79 9.84 9.68 9.82 0.0M
2021-10-29 9.86 9.86 9.77 9.77 0.0M
2021-10-28 9.53 9.84 9.53 9.70 0.1M
2021-10-27 9.71 9.78 9.66 9.70 0.0M
2021-10-26 9.64 9.77 9.56 9.69 0.1M
2021-10-25 9.98 9.98 9.60 9.65 0.1M
2021-10-22 9.65 9.76 9.58 9.69 0.1M
2021-10-21 10.00 10.00 9.58 9.68 0.1M
2021-10-20 9.60 9.63 9.55 9.60 0.0M
2021-10-19 9.66 9.77 9.56 9.64 0.1M
2021-10-18 9.45 9.65 9.45 9.62 0.1M
2021-10-15 9.95 9.95 9.53 9.60 0.1M
2021-10-14 9.30 9.61 9.30 9.58 0.2M
2021-10-13 9.65 9.65 9.55 9.57 0.1M
2021-10-12 9.96 9.96 9.48 9.56 0.1M
2021-10-11 9.60 9.60 9.55 9.57 0.1M
2021-10-08 9.87 9.87 9.56 9.59 0.1M
2021-10-07 9.52 9.67 9.52 9.67 0.0M
2021-10-06 9.53 9.58 9.47 9.58 0.1M
2021-10-05 9.56 9.61 9.51 9.60 0.1M
2021-10-04 9.27 9.97 9.27 9.53 0.1M
2021-10-01 9.47 9.60 9.47 9.59 0.1M
2021-09-30 9.61 9.61 9.52 9.58 0.1M
2021-09-29 9.71 9.71 9.57 9.60 0.1M
2021-09-28 9.68 9.68 9.44 9.46 0.1M
2021-09-27 9.23 9.61 9.23 9.57 0.2M
2021-09-24 9.60 9.60 9.54 9.56 0.0M
2021-09-23 10.12 10.12 9.69 9.71 0.1M
2021-09-22 9.63 9.69 9.59 9.64 0.2M
2021-09-21 9.64 9.64 9.59 9.60 0.1M
2021-09-20 9.59 9.77 9.55 9.60 0.1M
2021-09-17 10.08 10.08 9.61 9.61 0.1M
2021-09-16 9.78 9.78 9.70 9.74 0.5M
2021-09-15 9.83 9.99 9.50 9.65 7.6M
2021-09-14 9.88 9.94 9.80 9.84 0.0M
2021-09-13 9.86 9.92 9.86 9.87 0.0M
2021-09-10 9.81 9.92 9.81 9.91 0.0M
2021-09-09 9.80 9.93 9.80 9.89 0.0M
2021-09-08 9.93 9.93 9.85 9.86 0.1M
2021-09-07 10.15 10.15 9.83 9.88 0.0M
2021-09-03 10.25 10.25 9.80 9.86 0.0M
2021-09-02 10.42 10.42 9.98 10.00 0.1M
2021-09-01 10.14 10.14 9.94 10.03 0.1M
2021-08-31 10.08 10.08 9.99 10.01 0.0M
2021-08-30 9.93 10.07 9.93 10.05 0.0M
2021-08-27 10.38 10.38 9.93 10.00 0.1M
2021-08-26 10.05 10.09 9.95 9.95 0.0M
2021-08-25 9.80 10.10 9.80 10.03 0.0M
2021-08-24 10.05 10.10 9.95 10.06 0.1M
2021-08-23 10.64 10.64 9.98 10.19 0.0M
2021-08-20 9.81 10.18 9.81 10.15 0.0M
2021-08-19 9.94 10.10 9.94 10.01 0.1M
2021-08-18 10.46 10.46 10.00 10.00 0.2M
2021-08-17 10.14 10.14 9.98 10.04 0.1M
2021-08-16 10.06 10.13 10.03 10.09 0.0M
2021-08-13 9.92 10.09 9.92 9.96 0.0M
2021-08-12 9.95 10.01 9.88 9.94 0.0M
2021-08-11 9.82 9.95 9.82 9.92 0.0M
2021-08-10 9.89 9.97 9.83 9.84 0.1M
2021-08-09 9.84 10.01 9.84 9.98 0.0M
2021-08-06 10.35 10.35 9.89 10.00 0.0M
2021-08-05 9.80 10.02 9.80 9.95 0.0M
2021-08-04 9.88 10.13 9.88 10.03 0.0M
2021-08-03 9.90 10.10 9.90 10.08 0.1M
2021-08-02 10.26 10.35 10.13 10.15 0.1M
2021-07-30 10.40 10.40 10.08 10.36 0.0M
2021-07-29 10.68 10.68 10.11 10.32 0.1M
2021-07-28 10.79 10.79 10.24 10.29 0.2M
2021-07-27 10.12 10.57 10.12 10.42 0.1M
2021-07-26 10.29 10.40 10.14 10.40 0.0M
2021-07-23 10.22 10.22 10.10 10.16 0.1M
2021-07-22 10.05 10.25 10.05 10.06 0.2M
2021-07-21 9.93 10.16 9.93 10.13 0.0M
2021-07-20 9.85 10.12 9.85 10.03 0.0M
2021-07-19 10.13 10.15 10.03 10.09 0.0M
2021-07-16 10.10 10.10 10.05 10.10 0.1M
2021-07-15 10.19 10.19 10.09 10.09 0.0M
2021-07-14 10.09 10.09 9.97 10.06 0.0M
2021-07-13 9.88 10.09 9.88 10.06 0.0M
2021-07-12 10.05 10.06 9.97 10.02 0.0M
2021-07-09 10.07 10.07 9.95 10.02 0.1M
2021-07-08 9.96 10.10 9.96 10.07 0.1M
2021-07-07 10.07 10.07 9.98 10.05 0.0M
2021-07-06 10.30 10.30 9.98 10.01 0.0M
2021-07-02 9.80 10.01 9.80 9.95 0.0M
2021-07-01 9.91 9.97 9.91 9.97 0.0M
2021-06-30 9.80 9.99 9.80 9.96 0.0M
2021-06-29 10.03 10.03 9.93 9.94 0.1M
2021-06-28 10.13 10.13 9.99 9.99 0.2M
2021-06-25 9.81 10.11 9.81 10.11 0.0M
2021-06-24 9.80 10.09 9.80 10.09 0.0M
2021-06-23 10.23 10.23 9.80 10.09 0.1M
2021-06-22 10.12 10.12 9.89 10.02 0.1M
2021-06-21 10.13 10.13 9.91 10.04 0.0M
2021-06-18 10.04 10.13 10.04 10.13 0.1M
2021-06-17 10.16 10.19 10.07 10.15 0.0M
2021-06-16 10.20 10.20 10.03 10.08 0.0M
2021-06-15 10.03 10.18 10.03 10.14 0.1M
2021-06-14 10.23 10.24 10.13 10.16 0.0M
2021-06-11 10.36 10.36 10.12 10.22 0.0M
2021-06-10 10.19 10.20 10.10 10.19 0.0M
2021-06-09 10.13 10.16 10.10 10.16 0.0M
2021-06-08 10.11 10.21 10.11 10.20 0.0M
2021-06-07 10.28 10.28 10.07 10.10 0.0M
2021-06-04 10.14 10.18 10.14 10.15 0.0M
2021-06-03 10.08 10.13 10.03 10.13 0.0M
2021-06-02 10.43 10.43 10.08 10.25 0.0M
2021-06-01 10.55 10.55 9.87 10.33 0.1M
2021-05-28 10.15 10.53 10.15 10.35 0.0M
2021-05-27 10.40 10.40 10.18 10.35 0.1M
2021-05-26 10.29 10.41 10.24 10.31 0.1M
2021-05-25 10.01 10.42 10.01 10.31 0.1M
2021-05-24 10.25 10.26 10.19 10.21 0.1M
2021-05-21 9.97 10.23 9.97 10.02 0.0M
2021-05-20 10.33 10.33 10.18 10.26 0.0M
2021-05-19 10.20 10.27 10.12 10.17 0.0M
2021-05-18 10.25 10.29 10.15 10.28 0.1M
2021-05-17 10.11 10.23 10.00 10.18 0.0M
2021-05-14 10.36 10.36 10.13 10.27 0.1M
2021-05-13 10.39 10.39 10.05 10.25 0.0M
2021-05-12 10.15 10.28 10.14 10.16 0.1M
2021-05-11 10.14 10.38 10.04 10.38 0.1M
2021-05-10 10.45 10.45 10.33 10.41 0.1M
2021-05-07 10.31 10.36 10.27 10.32 0.0M
2021-05-06 9.93 10.23 9.93 10.21 0.1M
2021-05-05 9.82 10.15 9.82 10.08 0.0M
2021-05-04 10.05 10.05 9.93 9.99 0.0M
2021-05-03 10.10 10.10 9.95 9.97 0.0M
2021-04-30 9.93 10.00 9.88 9.91 0.0M
2021-04-29 9.86 10.06 9.86 10.01 0.0M
2021-04-28 9.63 9.92 9.63 9.82 0.1M
2021-04-27 9.92 9.94 9.83 9.88 0.0M
2021-04-26 10.10 10.10 9.89 9.94 0.0M
2021-04-23 10.07 10.07 9.92 9.99 0.0M
2021-04-22 9.66 10.03 9.66 9.91 0.0M
2021-04-21 9.71 10.01 9.71 9.96 0.1M
2021-04-20 9.87 9.98 9.86 9.86 0.1M
2021-04-19 9.87 9.94 9.83 9.90 0.0M
2021-04-16 10.03 10.04 9.60 9.81 0.1M
2021-04-15 9.85 9.86 9.73 9.86 0.2M
2021-04-14 9.75 9.87 9.75 9.87 0.0M
2021-04-13 9.70 9.81 9.70 9.80 0.1M
2021-04-12 9.62 9.70 9.53 9.65 0.1M
2021-04-09 9.57 9.70 9.53 9.66 0.1M
2021-04-08 9.76 9.76 9.60 9.60 0.1M
2021-04-07 9.54 9.69 9.54 9.62 0.0M
2021-04-06 9.63 9.69 9.60 9.65 0.0M
2021-04-05 9.50 9.72 9.50 9.63 0.1M
2021-04-01 9.50 9.71 9.50 9.60 0.1M
2021-03-31 9.92 9.92 9.72 9.85 0.0M
2021-03-30 9.75 9.82 9.73 9.80 0.0M
2021-03-29 9.63 9.95 9.61 9.75 0.1M
2021-03-26 9.82 9.82 9.54 9.72 0.0M
2021-03-25 9.95 9.95 9.75 9.82 0.0M
2021-03-24 9.73 9.76 9.60 9.71 0.1M
2021-03-23 9.41 9.91 9.41 9.80 0.0M
2021-03-22 9.85 10.00 9.73 9.87 0.1M
2021-03-19 9.80 9.80 9.54 9.74 0.0M
2021-03-18 9.85 9.85 9.61 9.68 0.0M
2021-03-17 9.86 9.86 9.54 9.77 0.1M
2021-03-16 9.45 9.69 9.45 9.67 0.1M
2021-03-15 9.44 9.68 9.44 9.60 0.1M
2021-03-12 9.75 9.75 9.23 9.60 0.1M
2021-03-11 9.23 9.69 9.23 9.58 0.1M
2021-03-10 9.40 9.67 9.40 9.56 0.1M
2021-03-09 9.30 9.77 9.30 9.63 0.1M
2021-03-08 9.65 9.65 9.43 9.64 0.0M
2021-03-05 9.70 9.70 9.37 9.56 0.1M
2021-03-04 9.75 9.81 9.60 9.63 0.1M
2021-03-03 9.18 10.04 9.11 9.70 0.2M
2021-03-02 10.00 10.00 9.56 9.69 0.1M
2021-03-01 9.50 9.82 9.50 9.75 0.1M
2021-02-26 9.53 9.88 9.53 9.81 0.1M
2021-02-25 10.03 10.03 9.77 9.84 0.1M
2021-02-24 10.17 10.17 9.87 10.03 0.1M
2021-02-23 10.15 10.15 9.50 9.69 0.0M
2021-02-22 9.51 9.53 9.39 9.49 0.0M
2021-02-19 9.69 9.69 9.27 9.38 0.0M
2021-02-18 9.50 9.50 9.27 9.37 0.1M
2021-02-17 9.25 9.36 9.25 9.35 0.1M
2021-02-16 9.59 9.59 9.35 9.38 0.1M
2021-02-12 9.77 9.77 9.32 9.38 0.1M
2021-02-11 9.37 9.44 9.20 9.44 0.1M
2021-02-10 9.40 9.40 9.30 9.37 0.0M
2021-02-09 9.32 9.40 9.26 9.40 0.1M
2021-02-08 9.41 9.41 9.29 9.40 0.1M
2021-02-05 9.46 9.46 9.25 9.40 0.0M
2021-02-04 9.38 9.44 9.26 9.43 0.1M
2021-02-03 9.46 9.46 9.25 9.41 0.1M
2021-02-02 9.77 9.77 9.24 9.38 0.1M
2021-02-01 9.22 9.43 9.22 9.40 0.1M
2021-01-29 8.92 9.52 8.92 9.46 0.1M
2021-01-28 9.61 9.70 9.43 9.69 1.1M
2021-01-27 9.04 9.57 9.04 9.54 0.1M
2021-01-26 9.48 9.48 9.29 9.45 0.1M
2021-01-25 9.26 9.38 9.26 9.36 0.1M
2021-01-22 9.26 9.48 9.26 9.44 0.1M
2021-01-21 9.32 9.55 9.32 9.54 0.1M
2021-01-20 9.50 9.50 9.26 9.48 0.1M
2021-01-19 9.49 9.49 9.31 9.38 0.1M
2021-01-15 9.66 9.66 9.25 9.33 0.2M
2021-01-14 9.39 9.50 9.39 9.44 0.2M
2021-01-13 9.43 9.43 9.30 9.40 0.1M
2021-01-12 9.41 9.42 9.30 9.42 0.1M
2021-01-11 9.42 9.42 9.30 9.39 0.1M
2021-01-08 9.25 9.50 9.25 9.47 0.1M
2021-01-07 9.37 9.44 9.28 9.38 0.1M
2021-01-06 9.30 9.64 9.30 9.40 0.0M
2021-01-05 9.42 9.52 9.42 9.52 0.1M
2021-01-04 9.30 9.44 9.30 9.34 0.1M