ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Clp Holdings Ltd Spo ADR (OP:CLPHY)

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2025 8.310 8.320 8.290 8.320 51,445 +0.07(+0.85%)
Sep 22, 2025 8.250 8.294 8.010 8.250 58,316 -0.09(-1.08%)
Sep 19, 2025 8.325 8.350 8.295 8.340 65,126 -0.01(-0.12%)
Sep 18, 2025 8.355 8.680 8.287 8.350 85,212 -0.06(-0.71%)
Sep 17, 2025 8.330 8.505 8.330 8.410 65,696 +0.03(+0.36%)
Sep 16, 2025 8.410 8.530 8.360 8.380 57,832 -0.01(-0.12%)
Sep 15, 2025 8.500 8.650 8.380 8.390 64,581 +0.02(+0.24%)
Sep 12, 2025 8.330 8.410 8.330 8.370 53,965 -0.01(-0.13%)
Sep 11, 2025 8.250 8.410 8.250 8.381 46,771 +0.08(+0.98%)
Sep 10, 2025 8.220 8.390 8.070 8.300 39,574 +0.00(+0.00%)
Sep 09, 2025 8.160 8.300 8.160 8.300 50,816 +0.09(+1.10%)
Sep 08, 2025 8.190 8.250 8.120 8.210 74,215 +0.01(+0.12%)
Sep 05, 2025 8.150 8.220 8.150 8.200 49,290 +0.04(+0.49%)
Sep 04, 2025 8.195 8.220 8.140 8.160 93,599 -0.03(-0.37%)
Sep 03, 2025 8.220 8.225 8.060 8.190 41,655 -0.22(-2.62%)
Sep 02, 2025 8.600 8.600 8.330 8.410 79,854 +0.04(+0.48%)
Aug 29, 2025 8.390 8.550 8.360 8.370 56,367 -0.06(-0.71%)
Aug 28, 2025 8.460 8.460 8.400 8.430 57,575 +0.00(+0.00%)
Aug 27, 2025 8.440 8.680 8.210 8.430 43,346 +0.03(+0.36%)
Aug 26, 2025 8.420 8.720 8.300 8.400 47,885 +0.00(+0.00%)
Aug 25, 2025 8.505 8.505 8.310 8.400 38,162 +0.02(+0.24%)
Aug 22, 2025 8.515 8.550 8.300 8.380 157,117 +0.00(+0.00%)
Aug 21, 2025 8.510 8.720 8.370 8.380 45,192 -0.02(-0.24%)
Aug 20, 2025 8.260 8.400 8.120 8.400 39,889 +0.00(+0.00%)
Aug 19, 2025 8.425 8.720 8.250 8.400 41,096 +0.01(+0.07%)
Aug 18, 2025 8.220 8.430 8.190 8.394 47,688 -0.01(-0.16%)
Aug 15, 2025 8.470 8.700 8.210 8.408 49,470 +0.01(+0.09%)
Aug 14, 2025 8.457 8.720 8.210 8.400 29,711 -0.10(-1.18%)
Aug 13, 2025 8.470 8.500 8.300 8.500 27,075 -0.09(-1.05%)
Aug 12, 2025 8.465 8.590 8.460 8.590 26,738 +0.02(+0.17%)
Aug 11, 2025 8.595 8.720 8.480 8.575 32,111 +0.10(+1.24%)
Aug 08, 2025 8.460 8.572 8.190 8.470 49,230 +0.08(+0.95%)
Aug 07, 2025 8.440 8.720 8.160 8.390 69,052 +0.00(+0.00%)
Aug 06, 2025 8.500 8.556 8.380 8.390 30,965 -0.31(-3.56%)
Aug 05, 2025 8.615 8.700 8.500 8.700 31,521 +0.05(+0.58%)
Aug 04, 2025 8.600 8.730 8.550 8.650 51,408 -0.02(-0.23%)
Aug 01, 2025 8.620 8.730 8.550 8.670 47,921 -0.02(-0.23%)
Jul 31, 2025 8.500 8.720 8.500 8.690 80,402 +0.02(+0.23%)
Jul 30, 2025 8.730 8.730 8.610 8.670 44,178 +0.09(+1.05%)
Jul 29, 2025 8.525 8.730 8.525 8.580 50,235 +0.02(+0.23%)
Jul 28, 2025 8.545 8.670 8.510 8.560 64,400 +0.06(+0.71%)
Jul 25, 2025 8.460 8.572 8.230 8.500 37,910 +0.00(+0.00%)
Jul 24, 2025 8.455 8.550 8.370 8.500 141,113 -0.06(-0.70%)
Jul 23, 2025 8.490 8.580 8.400 8.560 32,730 -0.03(-0.35%)
Jul 22, 2025 8.535 8.600 8.450 8.590 36,892 +0.16(+1.90%)
Jul 21, 2025 8.480 8.590 8.300 8.430 44,204 +0.01(+0.12%)
Jul 18, 2025 8.483 8.620 8.370 8.420 45,326 +0.06(+0.72%)
Jul 17, 2025 8.355 8.450 8.070 8.360 61,134 +0.14(+1.70%)
Jul 16, 2025 8.500 8.500 8.220 8.220 52,441 -0.05(-0.60%)
Jul 15, 2025 8.393 8.620 8.270 8.270 44,459 -0.07(-0.84%)
Jul 14, 2025 8.620 8.620 8.020 8.340 62,282 +0.06(+0.72%)
Jul 11, 2025 8.280 8.420 8.280 8.280 54,709 +0.01(+0.12%)
Jul 10, 2025 8.010 8.440 8.010 8.270 57,297 -0.01(-0.12%)
Jul 09, 2025 8.690 8.690 8.030 8.280 45,232 -0.18(-2.13%)
Jul 08, 2025 8.310 8.470 8.120 8.460 63,972 +0.13(+1.56%)
Jul 07, 2025 8.260 8.440 8.140 8.330 99,722 -0.05(-0.60%)
Jul 03, 2025 8.750 8.750 8.270 8.380 19,941 -0.06(-0.71%)
Jul 02, 2025 8.425 8.495 8.310 8.440 45,280 -0.03(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.