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)

8.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 8.835 8.870 8.707 8.750 269,198 -0.05(-0.57%)
Nov 10, 2025 8.780 8.810 8.490 8.800 53,781 +0.05(+0.57%)
Nov 07, 2025 8.848 8.851 8.410 8.750 64,919 +0.01(+0.11%)
Nov 06, 2025 8.740 8.740 8.340 8.740 72,736 +0.05(+0.63%)
Nov 05, 2025 8.480 8.760 8.480 8.685 60,913 +0.13(+1.58%)
Nov 04, 2025 8.425 8.590 8.425 8.550 79,582 +0.00(+0.00%)
Nov 03, 2025 8.495 8.600 8.440 8.550 64,696 +0.02(+0.23%)
Oct 31, 2025 8.410 8.530 8.330 8.530 79,796 +0.04(+0.47%)
Oct 30, 2025 8.180 8.610 8.180 8.490 111,922 -0.01(-0.12%)
Oct 29, 2025 8.500 8.620 8.470 8.500 57,454 -0.05(-0.58%)
Oct 28, 2025 8.415 8.580 8.366 8.550 51,676 +0.02(+0.23%)
Oct 27, 2025 8.355 8.530 8.355 8.530 60,035 +0.03(+0.35%)
Oct 24, 2025 8.830 8.830 8.378 8.500 34,311 -0.04(-0.47%)
Oct 23, 2025 8.390 8.540 8.275 8.540 59,717 +0.12(+1.43%)
Oct 22, 2025 8.385 8.500 8.140 8.420 62,624 -0.13(-1.52%)
Oct 21, 2025 8.375 8.560 8.190 8.550 55,556 -0.05(-0.54%)
Oct 20, 2025 8.435 8.650 8.392 8.596 38,223 -0.03(-0.39%)
Oct 17, 2025 8.475 8.630 8.475 8.630 120,301 +0.16(+1.89%)
Oct 16, 2025 8.425 8.540 8.370 8.470 90,831 -0.02(-0.24%)
Oct 15, 2025 8.490 8.820 8.160 8.490 63,240 +0.02(+0.18%)
Oct 14, 2025 8.405 8.640 8.405 8.475 73,264 +0.04(+0.53%)
Oct 13, 2025 8.140 8.530 8.140 8.430 103,738 +0.05(+0.60%)
Oct 10, 2025 8.275 8.430 8.213 8.380 76,271 +0.02(+0.19%)
Oct 09, 2025 8.340 8.410 8.090 8.364 76,697 +0.03(+0.35%)
Oct 08, 2025 8.225 8.380 8.010 8.335 90,469 +0.03(+0.30%)
Oct 07, 2025 8.000 8.350 8.000 8.310 70,500 +0.00(+0.00%)
Oct 06, 2025 8.255 8.440 8.180 8.310 82,295 +0.03(+0.30%)
Oct 03, 2025 8.160 8.300 8.160 8.285 49,698 -0.00(-0.06%)
Oct 02, 2025 8.485 8.485 8.290 8.290 196,400 +0.03(+0.36%)
Oct 01, 2025 8.245 8.270 8.125 8.260 73,316 +0.02(+0.18%)
Sep 30, 2025 8.155 8.260 8.126 8.245 42,402 -0.01(-0.15%)
Sep 29, 2025 8.195 8.280 8.110 8.258 68,002 +0.03(+0.33%)
Sep 26, 2025 8.225 8.300 8.150 8.230 83,932 -0.00(-0.06%)
Sep 25, 2025 8.260 8.270 7.990 8.235 87,868 -0.02(-0.18%)
Sep 24, 2025 8.300 8.660 8.250 8.250 99,793 -0.07(-0.84%)
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%)
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 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.