Dark

CLPHY
CLP HOLDINGS LTD S/ADR
stock OTC ADR

EOD

Aug 3, 2026

9.95USD-0.599%(-0.06)43,374

Pre-market

0.00USD-100.000%(-10.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	9.8800	9.9500	9.8800	9.9500	-0.599%	43,374	0.000%
2026-07-31	9.9500	10.3500	9.9500	10.0100	+0.100%	32,473	-0.599%
2026-07-30	9.9800	10.2500	9.9800	10.0000	-0.200%	50,404	-0.500%
2026-07-29	10.1450	10.2255	9.9150	10.0200	0.000%	36,811	-0.699%
2026-07-28	10.0900	10.1060	9.8869	10.0200	+1.468%	60,280	-0.699%
2026-07-27	10.2100	10.2100	9.8300	9.8750	-0.253%	88,642	+0.759%
2026-07-24	10.0700	10.2400	9.9000	9.9000	+0.304%	47,886	+0.505%
2026-07-23	10.0589	10.2500	9.8700	9.8700	-1.003%	56,746	+0.811%
2026-07-22	9.9200	9.9700	9.8900	9.9700	+1.321%	54,796	-0.201%
2026-07-21	9.7900	9.8500	9.7800	9.8400	+0.204%	44,901	+1.118%
2026-07-20	9.7900	9.8710	9.7900	9.8200	-1.108%	48,856	+1.324%
2026-07-17	10.2900	10.2900	9.9100	9.9300	-0.601%	30,375	+0.201%
2026-07-16	9.9900	10.1800	9.8100	9.9900	+0.909%	49,525	-0.400%
2026-07-15	9.8529	9.9100	9.8529	9.9000	+0.101%	48,843	+0.505%
2026-07-14	9.8900	9.9000	9.8500	9.8900	+1.021%	92,358	+0.607%
2026-07-13	10.1000	10.1000	9.7800	9.7900	-0.811%	73,308	+1.634%
2026-07-10	9.8000	9.8700	9.8000	9.8700	+0.714%	46,618	+0.811%
2026-07-09	10.0500	10.0664	9.7600	9.8000	+1.344%	81,914	+1.531%
2026-07-08	9.6200	9.6900	9.6200	9.6700	+0.624%	78,555	+2.896%
2026-07-07	9.5600	9.6225	9.5600	9.6100	+0.839%	110,018	+3.538%
2026-07-06	9.5600	9.5650	9.5300	9.5300	+1.925%	145,721	+4.407%
2026-07-02	9.4150	9.6004	9.3300	9.3500	-0.953%	102,819	+6.417%
2026-07-01	9.3000	9.4400	9.3000	9.4400	+0.319%	123,933	+5.403%
2026-06-30	9.5150	9.5500	9.3300	9.4100	-0.947%	114,724	+5.739%
2026-06-29	9.4650	9.5100	9.4300	9.5000	+0.211%	165,438	+4.737%
2026-06-26	9.4400	9.4800	9.4200	9.4800	-0.940%	120,138	+4.958%
2026-06-25	9.6000	9.6200	9.5400	9.5700	+0.420%	84,034	+3.971%
2026-06-24	9.5400	9.5600	9.4800	9.5300	+1.383%	163,258	+4.407%
2026-06-23	9.7300	9.7300	9.3891	9.4000	+0.427%	312,395	+5.851%
2026-06-22	9.4500	9.4500	9.3000	9.3600	-0.637%	266,871	+6.303%
2026-06-18	9.6900	9.6900	9.3100	9.4200	+1.073%	158,240	+5.626%
2026-06-17	9.6600	9.6600	9.3200	9.3200	-1.791%	158,811	+6.760%
2026-06-16	9.3900	9.7800	9.3900	9.4900	+0.957%	127,792	+4.847%
2026-06-15	9.4950	9.4950	9.3600	9.4000	-0.106%	176,825	+5.851%
2026-06-12	9.5550	9.5550	9.3800	9.4100	-0.318%	71,843	+5.739%
2026-06-11	9.5050	9.5050	9.3300	9.4400	-0.632%	134,131	+5.403%
2026-06-10	9.6800	9.6800	9.3300	9.5000	+2.151%	87,685	+4.737%
2026-06-09	9.3000	9.4700	9.2900	9.3000	-1.242%	219,409	+6.989%
2026-06-08	9.7300	9.7300	9.3800	9.4170	+0.394%	164,294	+5.660%
2026-06-05	9.3600	9.4600	9.3400	9.3800	-1.132%	127,580	+6.077%
2026-06-04	9.5300	9.6640	9.3450	9.4874	+0.078%	102,785	+4.876%
2026-06-03	9.4264	9.7800	9.4264	9.4800	-1.250%	101,169	+4.958%
2026-06-02	9.6700	9.6700	9.5800	9.6000	0.000%	131,712	+3.646%
2026-06-01	9.7300	9.9200	9.5400	9.6000	-2.340%	108,058	+3.646%
2026-05-29	9.7950	9.8300	9.7800	9.8300	+0.857%	71,232	+1.221%
2026-05-28	9.8250	10.0800	9.7100	9.7465	-1.351%	88,581	+2.088%
2026-05-27	9.9400	10.1000	9.8200	9.8800	0.000%	65,958	+0.709%
2026-05-26	9.7800	9.8800	9.7800	9.8800	0.000%	47,891	+0.709%
2026-05-22	9.8100	9.8800	9.8100	9.8800	+1.022%	135,317	+0.709%
2026-05-21	9.8420	9.8553	9.6900	9.7800	-0.204%	68,341	+1.738%
2026-05-20	9.8960	9.8960	9.6400	9.8000	+1.240%	91,850	+1.531%
2026-05-19	9.6700	9.7500	9.6700	9.6800	-0.514%	78,464	+2.789%
2026-05-18	9.6400	9.7600	9.5250	9.7300	-0.511%	68,255	+2.261%
2026-05-15	9.7900	9.8100	9.7800	9.7800	-1.112%	67,012	+1.738%
2026-05-14	9.8500	9.8900	9.8500	9.8900	+0.815%	67,288	+0.607%
2026-05-13	9.8500	9.8500	9.7500	9.8100	+0.719%	58,881	+1.427%
2026-05-12	9.8500	9.9800	9.7200	9.7400	-0.103%	74,993	+2.156%
2026-05-11	9.6900	9.7500	9.6900	9.7500	+0.567%	109,012	+2.051%
2026-05-08	9.6150	9.7000	9.6150	9.6950	-0.970%	211,528	+2.630%
2026-05-07	9.9000	9.9000	9.7600	9.7900	0.000%	91,769	+1.634%
2026-05-06	10.1300	10.1300	9.7300	9.7900	+1.032%	45,154	+1.634%
2026-05-05	9.9800	9.9800	9.6200	9.6900	+0.207%	42,461	+2.683%
2026-05-04	9.6600	9.6700	9.6100	9.6700	-0.103%	79,391	+2.896%
2026-05-01	9.6300	9.6900	9.6300	9.6800	+0.415%	55,953	+2.789%
2026-04-30	9.5750	9.7100	9.5750	9.6400	-0.207%	67,668	+3.216%
2026-04-29	9.6750	9.6900	9.6400	9.6600	+0.104%	42,890	+3.002%
2026-04-28	9.6100	9.6800	9.6100	9.6500	+0.626%	119,047	+3.109%
2026-04-27	9.5900	9.6600	9.5900	9.5900	-0.415%	59,844	+3.754%
2026-04-24	9.6200	9.6700	9.6200	9.6300	+0.313%	61,826	+3.323%
2026-04-23	9.6600	9.6600	9.6000	9.6000	0.000%	61,895	+3.646%
2026-04-22	9.6500	9.6540	9.6000	9.6000	-0.518%	58,187	+3.646%
2026-04-21	9.6200	9.6800	9.6200	9.6500	+0.626%	67,203	+3.109%
2026-04-20	9.7400	9.7400	9.5700	9.5900	+1.697%	71,486	+3.754%
2026-04-17	9.5300	9.6000	9.4300	9.4300	-0.737%	67,777	+5.514%
2026-04-16	9.5400	9.5500	9.5000	9.5000	-0.628%	57,053	+4.737%
2026-04-15	9.1300	9.6800	9.1300	9.5600	-0.624%	64,817	+4.079%
2026-04-14	9.7150	9.7350	9.6200	9.6200	-0.927%	63,401	+3.430%
2026-04-13	9.2400	9.7600	9.2400	9.7100	+0.936%	56,414	+2.472%
2026-04-10	9.7200	9.7200	9.5800	9.6200	-0.414%	43,955	+3.430%
2026-04-09	9.5150	9.8300	9.5150	9.6600	+0.835%	59,065	+3.002%
2026-04-08	9.5000	9.6900	9.5000	9.5800	-0.312%	59,940	+3.862%
2026-04-07	9.6800	9.6800	9.5500	9.6100	+0.156%	65,471	+3.538%
2026-04-06	9.6800	9.6800	9.5000	9.5950	+0.577%	89,835	+3.700%
2026-04-02	9.4400	9.6400	9.4400	9.5400	+0.421%	94,702	+4.298%
2026-04-01	9.0600	9.5000	9.0600	9.5000	+0.849%	72,755	+4.737%
2026-03-31	9.7300	9.7300	9.3600	9.4200	-0.317%	80,940	+5.626%
2026-03-30	8.9600	9.4950	8.9600	9.4500	+1.613%	70,850	+5.291%
2026-03-27	9.4999	9.5200	9.3000	9.3000	-0.535%	64,356	+6.989%
2026-03-26	9.3200	9.6900	9.3100	9.3500	-1.319%	70,916	+6.417%
2026-03-25	9.0700	9.7400	9.0700	9.4750	+1.013%	47,020	+5.013%
2026-03-24	8.9100	9.6300	8.9100	9.3800	+0.860%	66,374	+6.077%
2026-03-23	9.1300	9.7499	9.1300	9.3000	-1.587%	70,062	+6.989%
2026-03-20	9.7600	9.7600	9.3700	9.4500	-0.106%	78,352	+5.291%
2026-03-19	9.7900	9.7900	9.4200	9.4600	-0.421%	70,150	+5.180%
2026-03-18	9.4300	9.6450	9.4300	9.5000	0.000%	46,330	+4.737%
2026-03-17	9.5250	9.7000	9.3520	9.5000	+0.317%	64,821	+4.737%
2026-03-16	9.6900	9.6900	9.3532	9.4700	+0.291%	88,481	+5.069%
2026-03-13	9.5600	9.7000	9.4200	9.4425	+0.452%	53,462	+5.375%
2026-03-12	9.7000	9.7300	9.4000	9.4000	-2.185%	57,087	+5.851%
2026-03-11	9.8999	9.8999	9.2320	9.6100	-0.620%	52,811	+3.538%
2026-03-10	9.8800	9.8800	9.5600	9.6700	+1.151%	63,448	+2.896%
2026-03-09	9.8399	9.8400	9.1000	9.5600	-0.417%	57,585	+4.079%
2026-03-06	9.8000	9.8000	9.5800	9.6000	+0.735%	63,669	+3.646%
2026-03-05	9.1600	9.7520	9.1600	9.5300	+0.740%	54,990	+4.407%
2026-03-04	9.5100	9.6000	9.4165	9.4600	-1.765%	43,079	+5.180%
2026-03-03	9.9000	9.9000	9.5600	9.6300	+0.943%	73,227	+3.323%
2026-03-02	9.7000	9.7000	9.4600	9.5400	+0.210%	70,490	+4.298%
2026-02-27	9.6999	9.6999	9.3600	9.5200	+1.601%	51,964	+4.517%
2026-02-26	9.7499	9.7500	9.0100	9.3700	-3.002%	82,658	+6.190%
2026-02-25	9.6100	9.8900	9.5000	9.6600	-2.621%	93,621	+3.002%
2026-02-24	10.1480	10.2200	9.8700	9.9200	-0.551%	28,240	+0.302%
2026-02-23	9.6000	10.1000	9.6000	9.9750	+1.166%	38,303	-0.251%
2026-02-20	10.0000	10.0000	9.8100	9.8600	+0.051%	42,244	+0.913%
2026-02-19	9.4100	10.0000	9.4100	9.8550	+0.561%	30,739	+0.964%
2026-02-18	9.8000	9.8600	9.8000	9.8000	-0.305%	49,511	+1.531%
2026-02-17	10.1000	10.1000	9.7900	9.8300	-1.700%	71,428	+1.221%
2026-02-13	9.9600	10.0000	9.8500	10.0000	+1.215%	47,143	-0.500%
2026-02-12	9.8650	9.9000	9.8500	9.8800	+0.611%	46,361	+0.709%
2026-02-11	9.7800	9.8200	9.7800	9.8200	+0.925%	47,403	+1.324%
2026-02-10	10.0399	10.0399	9.7100	9.7300	-1.218%	73,914	+2.261%
2026-02-09	9.9000	10.1199	9.7700	9.8500	+0.613%	128,552	+1.015%
2026-02-06	9.7000	9.8900	9.7000	9.7900	+0.928%	43,805	+1.634%
2026-02-05	10.0800	10.0800	9.6600	9.7000	+1.274%	61,881	+2.577%
2026-02-04	9.6000	9.6600	9.5600	9.5780	+0.188%	51,528	+3.884%
2026-02-03	9.5300	9.5700	9.5100	9.5600	+0.738%	57,234	+4.079%
2026-02-02	9.5300	9.6400	9.4400	9.4900	0.000%	46,242	+4.847%
2026-01-30	9.4900	9.5100	9.4700	9.4900	-1.043%	39,194	+4.847%
2026-01-29	9.6100	9.6100	9.5500	9.5900	+0.630%	35,248	+3.754%
2026-01-28	9.5200	9.5725	9.5200	9.5300	-0.143%	49,978	+4.407%
2026-01-27	9.5950	9.6600	9.5400	9.5436	-0.276%	38,547	+4.258%
2026-01-26	9.4700	9.6600	9.4700	9.5700	+1.592%	37,239	+3.971%
2026-01-23	9.5000	9.6300	9.4200	9.4200	-0.946%	30,301	+5.626%
2026-01-22	9.5300	9.5800	9.4400	9.5100	+1.063%	56,753	+4.627%
2026-01-21	9.3900	9.4500	9.3700	9.4100	+1.510%	40,168	+5.739%
2026-01-20	9.5500	9.5500	9.2700	9.2700	-0.215%	87,603	+7.335%
2026-01-16	8.9700	9.3200	8.9700	9.2900	+0.869%	50,756	+7.104%
2026-01-15	9.2000	9.3000	9.1900	9.2100	-0.217%	162,751	+8.035%
2026-01-14	9.3999	9.3999	9.2100	9.2300	-0.108%	41,884	+7.801%
2026-01-13	8.8800	9.3700	8.8800	9.2400	+0.544%	53,153	+7.684%
2026-01-12	9.4000	9.4000	9.1700	9.1900	+0.657%	50,390	+8.270%
2026-01-09	9.2250	9.3471	9.0800	9.1300	-0.219%	48,236	+8.981%
2026-01-08	9.2550	9.4000	9.1200	9.1500	-1.929%	39,885	+8.743%
2026-01-07	8.9500	9.3584	8.9500	9.3300	+2.303%	37,006	+6.645%
2026-01-06	8.8000	9.1200	8.8000	9.1200	+0.997%	54,896	+9.101%
2026-01-05	9.1850	9.3400	9.0300	9.0300	+0.333%	82,253	+10.188%
2026-01-02	9.1200	9.2500	9.0000	9.0000	-0.111%	53,872	+10.556%
2025-12-31	8.9350	9.0100	8.6600	9.0100	+0.222%	46,669	+10.433%
2025-12-30	8.6300	9.3100	8.6300	8.9900	-0.222%	81,833	+10.679%
2025-12-29	9.2000	9.2000	8.9200	9.0100	-0.552%	141,099	+10.433%
2025-12-26	9.0300	9.3300	9.0300	9.0600	-1.307%	51,275	+9.823%
2025-12-24	9.3300	9.3300	9.0200	9.1800	+2.000%	20,937	+8.388%
2025-12-23	9.2700	9.2700	8.9300	9.0000	+1.351%	56,118	+10.556%
2025-12-22	9.0100	9.1500	8.8700	8.8800	+0.113%	67,212	+12.050%
2025-12-19	8.5000	9.1500	8.5000	8.8700	-0.337%	85,802	+12.176%
2025-12-18	8.9500	8.9500	8.9000	8.9000	+0.565%	59,671	+11.798%
2025-12-17	8.9450	9.0500	8.8400	8.8500	-0.562%	62,520	+12.429%
2025-12-16	8.8400	8.9000	8.8100	8.9000	+0.679%	116,763	+11.798%
2025-12-15	8.9350	9.0500	8.8000	8.8400	+1.260%	83,463	+12.557%
2025-12-12	8.3800	8.7485	8.3800	8.7300	-1.133%	64,772	+13.975%
2025-12-11	8.8150	8.9000	8.7560	8.8300	+1.261%	66,169	+12.684%
2025-12-10	8.6700	8.7300	8.6700	8.7200	+1.160%	66,902	+14.106%
2025-12-09	8.6000	8.9016	8.6000	8.6200	-1.688%	80,750	+15.429%
2025-12-08	8.7450	9.0000	8.6900	8.7680	-0.927%	68,063	+13.481%
2025-12-05	8.4500	9.0500	8.4500	8.8500	-0.562%	45,028	+12.429%
2025-12-04	8.9500	8.9500	8.8100	8.9000	+1.924%	320,569	+11.798%
2025-12-03	8.4200	8.8300	8.4200	8.7320	-1.110%	42,840	+13.949%
2025-12-02	8.9150	8.9150	8.7600	8.8300	-0.339%	58,465	+12.684%
2025-12-01	9.0500	9.0500	8.4200	8.8600	0.000%	74,637	+12.302%
2025-11-28	9.0800	9.0800	8.5600	8.8600	-1.336%	23,942	+12.302%
2025-11-26	8.8300	8.9800	8.7705	8.9800	+1.791%	45,453	+10.802%
2025-11-25	9.1500	9.1500	8.6850	8.8220	-0.765%	54,505	+12.786%
2025-11-24	8.4600	8.8900	8.4600	8.8900	+0.794%	57,589	+11.924%
2025-11-21	8.8900	9.0700	8.7100	8.8200	+0.227%	60,753	+12.812%
2025-11-20	8.9250	9.0000	8.8000	8.8000	-0.340%	93,059	+13.068%
2025-11-19	9.1499	9.1499	8.8300	8.8300	-0.898%	85,311	+12.684%
2025-11-18	8.8500	9.0400	8.8500	8.9100	-0.112%	54,613	+11.672%
2025-11-17	9.0400	9.0400	8.9000	8.9200	-1.327%	23,289	+11.547%
2025-11-14	8.8800	9.0400	8.7200	9.0400	+1.459%	28,801	+10.066%
2025-11-13	8.7950	8.9100	8.7950	8.9100	+0.394%	51,190	+11.672%
2025-11-12	9.0400	9.0400	8.8250	8.8750	+1.429%	22,385	+12.113%
2025-11-11	8.8350	8.8700	8.7070	8.7500	-0.568%	270,998	+13.714%
2025-11-10	8.5950	8.8100	8.4900	8.8000	+0.571%	53,781	+13.068%
2025-11-07	8.6400	8.8510	8.4100	8.7500	+0.114%	64,919	+13.714%
2025-11-06	8.3400	8.7400	8.3400	8.7400	+0.633%	74,109	+13.844%
2025-11-05	8.4800	8.7600	8.4800	8.6850	+1.579%	60,966	+14.565%
2025-11-04	8.4250	8.5900	8.4250	8.5500	0.000%	79,591	+16.374%
2025-11-03	8.4400	8.6000	8.4400	8.5500	+0.234%	66,048	+16.374%
2025-10-31	8.4100	8.5300	8.3300	8.5300	+0.471%	81,422	+16.647%
2025-10-30	8.1800	8.6100	8.1800	8.4900	-0.118%	117,047	+17.197%
2025-10-29	8.5000	8.6200	8.4700	8.5000	-0.585%	58,660	+17.059%
2025-10-28	8.4100	8.5800	8.3655	8.5500	+0.234%	57,794	+16.374%
2025-10-27	8.3550	8.5300	8.3550	8.5300	+0.353%	60,603	+16.647%
2025-10-24	8.8300	8.8300	8.3780	8.5000	-0.468%	35,320	+17.059%
2025-10-23	8.3900	8.5400	8.2750	8.5400	+1.425%	59,724	+16.511%
2025-10-22	8.1400	8.5000	8.1400	8.4200	-1.520%	62,674	+18.171%
2025-10-21	8.1900	8.5600	8.1900	8.5500	-0.535%	55,556	+16.374%
2025-10-20	8.5400	8.6500	8.3920	8.5960	-0.394%	38,915	+15.752%
2025-10-17	8.4750	8.6300	8.4750	8.6300	+1.889%	120,301	+15.295%
2025-10-16	8.5200	8.5400	8.3700	8.4700	-0.236%	91,578	+17.473%
2025-10-15	8.4900	8.8200	8.1600	8.4900	+0.177%	63,332	+17.197%
2025-10-14	8.4050	8.6400	8.4050	8.4750	+0.534%	73,264	+17.404%
2025-10-13	8.1400	8.5300	8.1400	8.4300	+0.597%	104,032	+18.031%
2025-10-10	8.4300	8.4300	8.2125	8.3800	+0.191%	77,109	+18.735%
2025-10-09	8.0900	8.4100	8.0900	8.3640	+0.348%	76,853	+18.962%
2025-10-08	8.0100	8.3800	8.0100	8.3350	+0.301%	90,469	+19.376%
2025-10-07	8.0000	8.3500	8.0000	8.3100	0.000%	70,500	+19.735%
2025-10-06	8.2000	8.4400	8.1800	8.3100	+0.302%	83,176	+19.735%
2025-10-03	8.1600	8.3000	8.1600	8.2850	-0.060%	50,265	+20.097%
2025-10-02	8.4850	8.4850	8.2900	8.2900	+0.363%	197,342	+20.024%
2025-10-01	8.1250	8.2700	8.1250	8.2600	+0.182%	74,319	+20.460%
2025-09-30	8.1550	8.2600	8.1260	8.2450	-0.151%	43,151	+20.679%
2025-09-29	8.1950	8.2800	8.1100	8.2575	+0.334%	68,074	+20.497%
2025-09-26	8.2250	8.3000	8.1500	8.2300	-0.061%	84,726	+20.899%
2025-09-25	7.9900	8.2700	7.9900	8.2350	-0.182%	88,298	+20.826%
2025-09-24	8.2700	8.6600	8.2500	8.2500	-0.841%	99,808	+20.606%
2025-09-23	8.3100	8.3200	8.2900	8.3200	+0.848%	51,631	+19.591%
2025-09-22	8.0100	8.2940	8.0100	8.2500	-1.079%	59,053	+20.606%
2025-09-19	8.3250	8.3500	8.2950	8.3400	-0.120%	65,831	+19.305%
2025-09-18	8.6800	8.6800	8.2870	8.3500	-0.713%	85,472	+19.162%
2025-09-17	8.3300	8.5050	8.3300	8.4100	+0.358%	66,226	+18.312%
2025-09-16	8.5100	8.5300	8.3600	8.3800	-0.119%	57,876	+18.735%
2025-09-15	8.5000	8.6500	8.3800	8.3900	+0.239%	64,581	+18.594%
2025-09-12	8.3300	8.4100	8.3300	8.3700	-0.131%	54,719	+18.877%
2025-09-11	8.2501	8.4100	8.2500	8.3810	+0.976%	46,952	+18.721%
2025-09-10	8.3900	8.3900	8.0700	8.3000	0.000%	39,584	+19.880%
2025-09-09	8.2100	8.3000	8.1600	8.3000	+1.096%	50,848	+19.880%
2025-09-08	8.1900	8.2500	8.1200	8.2100	+0.122%	74,215	+21.194%
2025-09-05	8.1500	8.2200	8.1500	8.2000	+0.490%	49,290	+21.341%
2025-09-04	8.1950	8.2200	8.1400	8.1600	-0.366%	93,599	+21.936%
2025-09-03	8.2200	8.2250	8.0600	8.1900	-2.616%	41,655	+21.490%
2025-09-02	8.6000	8.6000	8.3300	8.4100	+0.478%	79,906	+18.312%
2025-08-29	8.3900	8.5500	8.3600	8.3700	-0.712%	56,405	+18.877%
2025-08-28	8.4600	8.4600	8.4000	8.4300	0.000%	57,575	+18.031%
2025-08-27	8.4400	8.6800	8.2100	8.4300	+0.357%	43,346	+18.031%
2025-08-26	8.4400	8.7200	8.3000	8.4000	0.000%	49,540	+18.452%
2025-08-25	8.5050	8.5050	8.3100	8.4000	+0.239%	38,327	+18.452%
2025-08-22	8.3000	8.5500	8.3000	8.3800	0.000%	157,451	+18.735%
2025-08-21	8.5100	8.7200	8.3700	8.3800	-0.238%	47,868	+18.735%
2025-08-20	8.1200	8.4000	8.1200	8.4000	0.000%	39,889	+18.452%
2025-08-19	8.4600	8.7200	8.2500	8.4000	+0.071%	42,780	+18.452%
2025-08-18	8.2200	8.4300	8.1900	8.3940	-0.161%	47,688	+18.537%
2025-08-15	8.4700	8.7000	8.2100	8.4075	+0.089%	49,470	+18.347%
2025-08-14	8.4570	8.7200	8.2100	8.4000	-1.176%	29,855	+18.452%
2025-08-13	8.4700	8.5000	8.2999	8.5000	-1.048%	27,146	+17.059%
2025-08-12	8.4650	8.5900	8.4600	8.5900	+0.175%	26,856	+15.832%
2025-08-11	8.5950	8.7200	8.4800	8.5750	+1.240%	32,111	+16.035%
2025-08-08	8.1900	8.5715	8.1900	8.4700	+0.954%	49,430	+17.473%
2025-08-07	8.4400	8.7200	8.1600	8.3900	0.000%	69,210	+18.594%
2025-08-06	8.5000	8.5550	8.3800	8.3900	-3.563%	29,654	+18.594%
2025-08-05	8.6150	8.7000	8.5000	8.7000	+0.578%	31,598	+14.368%
2025-08-04	8.6000	8.7300	8.5500	8.6500	-0.231%	52,606	+15.029%
2025-08-01	8.6200	8.7300	8.5500	8.6700	-0.230%	47,921	+14.764%
2025-07-31	8.5000	8.7200	8.5000	8.6900	+0.231%	82,973	+14.499%
2025-07-30	8.7300	8.7300	8.6100	8.6700	+1.049%	44,178	+14.764%
2025-07-29	8.6200	8.7300	8.5250	8.5800	+0.234%	50,235	+15.967%
2025-07-28	8.5450	8.6700	8.5100	8.5600	+0.706%	64,400	+16.238%
2025-07-25	8.2300	8.5725	8.2300	8.5000	0.000%	37,910	+17.059%
2025-07-24	8.4550	8.5500	8.3700	8.5000	-0.701%	141,113	+17.059%
2025-07-23	8.4900	8.5800	8.4000	8.5600	-0.349%	32,727	+16.238%
2025-07-22	8.5350	8.6000	8.4500	8.5900	+1.898%	36,892	+15.832%
2025-07-21	8.4800	8.5900	8.3000	8.4300	+0.119%	44,204	+18.031%
2025-07-18	8.4835	8.6200	8.3700	8.4200	+0.718%	45,326	+18.171%
2025-07-17	8.0700	8.4500	8.0700	8.3600	+1.703%	61,247	+19.019%
2025-07-16	8.4100	8.5000	8.2200	8.2200	-0.605%	53,518	+21.046%
2025-07-15	8.6200	8.6200	8.2700	8.2700	-0.839%	44,751	+20.314%
2025-07-14	8.0200	8.6200	8.0200	8.3400	+0.725%	62,340	+19.305%
2025-07-11	8.2800	8.4200	8.2800	8.2800	+0.121%	56,163	+20.169%
2025-07-10	8.0101	8.4400	8.0101	8.2700	-0.121%	57,332	+20.314%
2025-07-09	8.6900	8.6900	8.0301	8.2800	-2.128%	45,328	+20.169%
2025-07-08	8.3100	8.4700	8.1200	8.4600	+1.561%	63,981	+17.612%
2025-07-07	8.2600	8.4400	8.1400	8.3300	-0.597%	108,081	+19.448%
2025-07-03	8.7500	8.7500	8.2700	8.3800	-0.711%	19,941	+18.735%
2025-07-02	8.4950	8.4950	8.3100	8.4400	-0.354%	45,280	+17.891%
2025-07-01	8.1100	8.5900	8.1100	8.4700	0.000%	54,961	+17.473%
2025-06-30	8.3600	8.4900	8.3300	8.4700	+0.713%	74,963	+17.473%
2025-06-27	8.1200	8.7700	8.1200	8.4100	-0.532%	118,834	+18.312%
2025-06-26	8.4700	8.6700	8.2300	8.4550	+1.124%	33,975	+17.682%
2025-06-25	8.4500	8.5100	8.3600	8.3610	-0.523%	31,903	+19.005%
2025-06-24	8.7700	8.7700	8.2600	8.4050	+0.719%	39,739	+18.382%
2025-06-23	8.5200	8.5200	8.2600	8.3450	-2.054%	68,425	+19.233%
2025-06-20	8.3300	8.5400	8.1100	8.5200	+3.148%	68,174	+16.784%
2025-06-18	8.3400	8.3800	8.1100	8.2600	-1.432%	69,133	+20.460%
2025-06-17	8.4400	8.6200	8.3400	8.3800	+0.359%	59,112	+18.735%
2025-06-16	8.4250	8.6100	8.3500	8.3500	+0.120%	47,643	+19.162%
2025-06-13	8.2000	8.6000	8.2000	8.3400	+0.120%	34,068	+19.305%
2025-06-12	8.3950	8.5900	8.2000	8.3300	-0.359%	51,655	+19.448%
2025-06-11	8.3250	8.4400	8.2388	8.3600	-0.286%	52,426	+19.019%
2025-06-10	8.2900	8.4200	8.1900	8.3840	-0.072%	66,166	+18.678%
2025-06-09	8.0900	8.4000	8.0900	8.3900	+0.299%	68,702	+18.594%
2025-06-06	8.3100	8.4900	8.3100	8.3650	-0.078%	33,176	+18.948%
2025-06-05	8.1300	8.4260	8.1300	8.3715	+0.138%	86,653	+18.856%
2025-06-04	8.3150	8.4100	8.1600	8.3600	-1.647%	43,060	+19.019%
2025-06-03	8.3550	8.5000	8.3550	8.5000	+0.354%	51,232	+17.059%
2025-06-02	8.5000	8.5000	8.4000	8.4700	-0.353%	60,008	+17.473%
2025-05-30	8.5000	8.5000	8.1900	8.5000	+0.118%	43,076	+17.059%
2025-05-29	8.3350	8.5800	8.3350	8.4900	+0.383%	63,356	+17.197%
2025-05-28	8.4600	8.4600	8.2900	8.4576	-1.196%	62,244	+17.646%
2025-05-27	8.5450	8.7600	8.3300	8.5600	+0.352%	70,163	+16.238%
2025-05-23	8.7600	8.8000	8.1500	8.5300	+0.117%	40,236	+16.647%
2025-05-22	8.5100	8.8100	8.4050	8.5200	-0.351%	70,186	+16.784%
2025-05-21	8.3900	8.6100	8.1900	8.5500	+0.707%	48,420	+16.374%
2025-05-20	8.4450	8.5950	8.4300	8.4900	+0.592%	60,054	+17.197%
2025-05-19	8.4300	8.9300	8.2600	8.4400	-0.589%	97,864	+17.891%
2025-05-16	8.4250	8.7200	8.1400	8.4900	+0.831%	53,239	+17.197%
2025-05-15	8.1100	8.7700	8.1100	8.4200	-1.979%	60,908	+18.171%
2025-05-14	8.1800	8.8000	8.1800	8.5900	+0.321%	56,548	+15.832%
2025-05-13	8.2200	8.7900	8.2200	8.5625	-1.354%	64,419	+16.204%
2025-05-12	8.6400	8.8600	8.4100	8.6800	+1.284%	62,136	+14.631%
2025-05-09	9.0400	9.0400	8.3700	8.5700	-1.494%	43,581	+16.103%
2025-05-08	8.6600	8.8100	8.5100	8.7000	+0.928%	65,885	+14.368%
2025-05-07	8.6550	8.7500	8.5600	8.6200	-1.260%	58,563	+15.429%
2025-05-06	8.9000	8.9000	8.3600	8.7300	+1.217%	169,526	+13.975%
2025-05-05	8.8500	8.8500	8.2700	8.6250	+0.759%	90,605	+15.362%
2025-05-02	8.5850	8.6500	8.5600	8.5600	+0.706%	43,532	+16.238%
2025-05-01	8.6800	8.7900	8.4900	8.5000	+0.236%	90,900	+17.059%
2025-04-30	8.5500	8.8500	8.4600	8.4800	-1.965%	45,398	+17.335%
2025-04-29	8.5600	8.8500	8.4960	8.6500	+0.933%	55,185	+15.029%
2025-04-28	8.5050	8.7800	8.4800	8.5700	+0.824%	50,907	+16.103%
2025-04-25	8.7100	8.7100	8.4150	8.5000	0.000%	29,740	+17.059%
2025-04-24	8.3000	8.5000	8.3000	8.5000	+1.796%	69,699	+17.059%
2025-04-23	8.0900	8.4400	8.0900	8.3500	-0.358%	47,018	+19.162%
2025-04-22	8.1000	8.5000	8.1000	8.3800	+0.540%	86,566	+18.735%
2025-04-21	8.2650	8.4400	8.1338	8.3350	-0.180%	64,355	+19.376%
2025-04-17	8.0100	8.3900	8.0100	8.3500	0.000%	61,418	+19.162%
2025-04-16	7.9900	8.5000	7.9900	8.3500	+1.582%	61,046	+19.162%
2025-04-15	8.1700	8.2200	8.0300	8.2200	+1.356%	119,758	+21.046%
2025-04-14	8.0000	8.4300	8.0000	8.1100	-0.123%	116,358	+22.688%
2025-04-11	7.9050	8.1950	7.7600	8.1200	+1.500%	363,913	+22.537%
2025-04-10	8.4000	8.4000	7.7600	8.0000	0.000%	229,643	+24.375%
2025-04-09	7.7350	8.1200	7.7350	8.0000	-0.374%	174,574	+24.375%
2025-04-08	7.8500	8.0800	7.8000	8.0300	-0.496%	145,337	+23.910%
2025-04-07	8.6000	8.6000	8.0300	8.0700	+2.023%	184,006	+23.296%
2025-04-04	7.8900	8.1600	7.8600	7.9100	-2.466%	86,858	+25.790%
2025-04-03	8.0250	8.1800	7.9000	8.1100	+0.371%	118,405	+22.688%
2025-04-02	8.2000	8.2000	8.0500	8.0800	-1.222%	601,018	+23.144%
2025-04-01	8.1985	8.2500	8.1400	8.1800	+1.112%	1,074,096	+21.638%
2025-03-31	8.0950	8.1500	8.0500	8.0900	+0.124%	101,459	+22.991%
2025-03-28	8.4800	8.4800	8.0600	8.0800	-1.463%	77,839	+23.144%
2025-03-27	8.1800	8.2000	8.0600	8.2000	+1.863%	107,561	+21.341%
2025-03-26	8.0750	8.1500	8.0100	8.0500	-0.617%	77,434	+23.602%
2025-03-25	8.1500	8.1500	8.0400	8.1000	-0.613%	55,409	+22.840%
2025-03-24	8.0400	8.2100	8.0400	8.1500	+0.369%	132,916	+22.086%
2025-03-21	8.0215	8.1500	8.0215	8.1200	+0.371%	109,827	+22.537%
2025-03-20	8.0200	8.1700	8.0200	8.0900	-0.247%	43,175	+22.991%
2025-03-19	8.0400	8.1800	8.0400	8.1100	0.000%	121,418	+22.688%
2025-03-18	8.0400	8.2500	8.0400	8.1100	-0.491%	137,664	+22.688%
2025-03-17	8.1500	8.1900	8.0600	8.1500	-0.488%	102,799	+22.086%
2025-03-14	8.1700	8.1900	8.0300	8.1900	0.000%	76,845	+21.490%
2025-03-13	8.1900	8.2000	8.0650	8.1900	+1.361%	96,027	+21.490%
2025-03-12	8.0000	8.2000	8.0000	8.0800	-1.102%	271,936	+23.144%
2025-03-11	7.9500	8.2500	7.9500	8.1700	+0.616%	104,144	+21.787%
2025-03-10	8.3000	8.3000	8.1000	8.1200	-2.987%	128,500	+22.537%
2025-03-07	8.3950	8.4900	8.3000	8.3700	+0.240%	520,183	+18.877%
2025-03-06	8.3800	8.4800	8.3400	8.3500	-0.772%	503,345	+19.162%
2025-03-05	8.4600	8.4600	8.2600	8.4150	+1.386%	61,248	+18.241%
2025-03-04	8.1000	8.3000	8.1000	8.3000	+0.869%	86,541	+19.880%
2025-03-03	8.2250	8.3000	8.1800	8.2285	+0.593%	103,213	+20.921%
2025-02-28	8.0000	8.3800	8.0000	8.1800	0.000%	87,995	+21.638%
2025-02-27	8.3800	8.3800	8.1800	8.1800	-2.387%	59,879	+21.638%
2025-02-26	8.4000	8.4000	8.2500	8.3800	+0.964%	73,676	+18.735%
2025-02-25	8.0600	8.3800	8.0600	8.3000	-1.190%	342,147	+19.880%
2025-02-24	8.4300	8.5000	8.3200	8.4000	+2.190%	653,959	+18.452%
2025-02-21	8.2100	8.3000	8.1200	8.2200	-1.083%	56,929	+21.046%
2025-02-20	7.9501	8.3600	7.9501	8.3100	+1.589%	59,011	+19.735%
2025-02-19	8.2400	8.3400	8.1700	8.1800	-0.848%	80,605	+21.638%
2025-02-18	7.9700	8.2600	7.9700	8.2500	+0.610%	101,898	+20.606%
2025-02-14	7.9200	8.2200	7.9200	8.2000	+0.490%	82,609	+21.341%
2025-02-13	8.2200	8.5400	7.9000	8.1600	+0.123%	94,183	+21.936%
2025-02-12	8.1605	8.2400	8.1000	8.1500	+0.123%	101,841	+22.086%
2025-02-11	7.9000	8.2700	7.9000	8.1400	-0.123%	73,558	+22.236%

.dark-mode .DXqxGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXqxGk{ color: #333333; background-color: white; border: 2px solid #333333; }CLPHYCLP HOLDINGS LTD S/ADRstock OTC ADR

CLPHY
CLP HOLDINGS LTD S/ADR
stock OTC ADR