International Alliance Financial Leasing Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.435	0.440	0.430	0.435	0.435	4,667,000
2024-08-09	0.435	0.445	0.430	0.435	0.435	12,798,000
2024-08-08	0.440	0.440	0.420	0.430	0.430	10,285,000
2024-08-07	0.435	0.470	0.430	0.445	0.445	32,516,000
2024-08-06	0.425	0.440	0.420	0.430	0.430	15,769,000
2024-08-05	0.440	0.450	0.415	0.415	0.415	13,036,000
2024-08-02	0.460	0.460	0.435	0.435	0.435	11,084,000
2024-08-01	0.455	0.470	0.450	0.460	0.460	10,552,000
2024-07-31	0.440	0.465	0.440	0.460	0.460	22,940,000
2024-07-30	0.460	0.460	0.435	0.440	0.440	8,550,000
2024-07-29	0.450	0.470	0.445	0.455	0.455	10,060,000
2024-07-26	0.455	0.460	0.445	0.450	0.450	4,616,900
2024-07-25	0.435	0.455	0.430	0.450	0.450	8,998,000
2024-07-24	0.440	0.445	0.425	0.435	0.435	7,135,000
2024-07-23	0.450	0.455	0.440	0.440	0.440	3,346,000
2024-07-22	0.445	0.450	0.435	0.445	0.445	5,440,000
2024-07-19	0.460	0.460	0.440	0.440	0.440	9,152,000
2024-07-18	0.470	0.470	0.455	0.465	0.465	8,759,000
2024-07-17	0.475	0.485	0.465	0.470	0.470	10,601,000
2024-07-16	0.480	0.480	0.460	0.475	0.475	10,563,000
2024-07-15	0.490	0.530	0.470	0.475	0.475	43,135,000
2024-07-12	0.470	0.495	0.465	0.490	0.490	22,493,000
2024-07-11	0.455	0.475	0.455	0.465	0.465	13,533,000
2024-07-10	0.465	0.480	0.445	0.450	0.450	19,128,000
2024-07-09	0.435	0.495	0.435	0.460	0.460	47,020,000
2024-07-08	0.430	0.440	0.420	0.435	0.435	10,203,000
2024-07-05	0.430	0.440	0.415	0.430	0.430	13,906,000
2024-07-04	0.445	0.450	0.430	0.435	0.435	7,604,000
2024-07-03	0.435	0.445	0.420	0.440	0.440	23,681,000
2024-07-02	0.430	0.445	0.420	0.425	0.425	17,001,000
2024-06-28	0.425	0.445	0.420	0.425	0.425	14,534,000
2024-06-27	0.460	0.460	0.430	0.430	0.430	22,234,000
2024-06-26	0.445	0.460	0.435	0.455	0.455	34,263,000
2024-06-25	0.470	0.475	0.435	0.445	0.445	34,561,000
2024-06-24	0.520	0.520	0.455	0.460	0.460	43,324,000
2024-06-21	0.570	0.580	0.510	0.520	0.520	36,255,000
2024-06-20	0.590	0.600	0.550	0.560	0.560	28,497,000
2024-06-19	0.580	0.600	0.570	0.590	0.590	20,072,000
2024-06-18	0.590	0.600	0.560	0.580	0.580	29,223,000
2024-06-17	0.520	0.600	0.520	0.580	0.580	101,103,000
2024-06-14	0.520	0.520	0.510	0.520	0.520	5,322,000
2024-06-13	0.540	0.540	0.510	0.520	0.520	16,006,000
2024-06-12	0.550	0.560	0.520	0.530	0.530	20,255,000
2024-06-11	0.540	0.560	0.520	0.550	0.550	27,181,000
2024-06-07	0.520	0.540	0.510	0.530	0.530	19,945,000
2024-06-06	0.550	0.550	0.500	0.510	0.510	31,872,000
2024-06-05	0.560	0.570	0.540	0.540	0.540	20,246,000
2024-06-04	0.540	0.560	0.530	0.560	0.560	40,588,000
2024-06-03	0.540	0.550	0.520	0.530	0.530	32,164,000
2024-05-31	0.550	0.570	0.530	0.530	0.530	51,557,000
2024-05-30	0.570	0.580	0.530	0.540	0.540	34,161,000
2024-05-29	0.590	0.610	0.570	0.570	0.570	25,127,000
2024-05-28	0.640	0.650	0.580	0.600	0.600	82,228,664
2024-05-27	0.630	0.640	0.590	0.630	0.630	34,168,000
2024-05-24	0.720	0.760	0.590	0.630	0.630	121,833,000
2024-05-23	0.770	0.780	0.700	0.710	0.710	49,404,000
2024-05-22	0.790	0.810	0.750	0.770	0.770	50,307,000
2024-05-21	0.790	0.870	0.770	0.790	0.790	153,835,000
2024-05-20	0.740	0.770	0.690	0.770	0.770	102,998,000
2024-05-17	0.810	0.830	0.730	0.730	0.730	107,616,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.