International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.710	0.770	0.680	0.770	0.770	155,777,000
2024-05-14	0.700	0.820	0.670	0.690	0.690	270,836,000
2024-05-13	0.570	0.720	0.560	0.670	0.670	289,189,000
2024-05-10	0.540	0.600	0.520	0.560	0.560	90,971,000
2024-05-09	0.530	0.550	0.520	0.530	0.530	24,749,000
2024-05-08	0.580	0.580	0.510	0.520	0.520	45,789,000
2024-05-07	0.560	0.600	0.560	0.570	0.570	51,175,000
2024-05-06	0.540	0.580	0.520	0.560	0.560	56,969,000
2024-05-03	0.630	0.630	0.550	0.570	0.570	6,683,000
2024-05-02	0.500	0.640	0.490	0.610	0.610	17,748,000
2024-04-30	0.560	0.560	0.500	0.510	0.510	47,190,000
2024-04-29	0.520	0.560	0.510	0.540	0.540	56,604,000
2024-04-26	0.480	0.530	0.470	0.510	0.510	71,209,000
2024-04-25	0.465	0.485	0.445	0.475	0.475	45,226,000
2024-04-24	0.440	0.470	0.435	0.460	0.460	38,316,000
2024-04-23	0.455	0.455	0.435	0.440	0.440	17,896,000
2024-04-22	0.460	0.470	0.440	0.445	0.445	28,219,000
2024-04-19	0.450	0.510	0.445	0.455	0.455	127,086,000
2024-04-18	0.450	0.450	0.420	0.445	0.445	68,016,000
2024-04-17	0.445	0.465	0.435	0.445	0.445	57,398,000
2024-04-16	0.490	0.490	0.435	0.445	0.445	71,017,000
2024-04-15	0.560	0.580	0.475	0.490	0.490	133,175,000
2024-04-12	0.445	0.600	0.445	0.550	0.550	431,188,000
2024-04-11	0.410	0.440	0.395	0.430	0.430	61,259,000
2024-04-10	0.435	0.435	0.410	0.410	0.410	33,667,000
2024-04-09	0.435	0.445	0.425	0.430	0.430	38,060,000
2024-04-08	0.430	0.475	0.420	0.435	0.435	58,778,000
2024-04-05	0.445	0.445	0.390	0.415	0.415	8,192,000
2024-04-03	0.415	0.485	0.415	0.445	0.445	147,942,000
2024-04-02	0.435	0.440	0.405	0.415	0.415	42,480,000
2024-03-28	0.440	0.465	0.415	0.420	0.420	77,171,000
2024-03-27	0.455	0.455	0.415	0.420	0.420	35,188,000
2024-03-26	0.480	0.520	0.450	0.450	0.450	54,444,000
2024-03-25	0.510	0.520	0.460	0.480	0.480	58,168,000
2024-03-22	0.600	0.600	0.510	0.510	0.510	60,192,000
2024-03-21	0.630	0.630	0.590	0.600	0.600	23,987,000
2024-03-20	0.640	0.640	0.610	0.620	0.620	27,982,000
2024-03-19	0.600	0.700	0.590	0.640	0.640	70,635,283
2024-03-18	0.620	0.630	0.590	0.600	0.600	19,342,000
2024-03-15	0.640	0.680	0.610	0.610	0.610	66,681,000
2024-03-14	0.670	0.670	0.630	0.650	0.650	20,671,000
2024-03-13	0.730	0.730	0.660	0.670	0.670	36,313,000
2024-03-12	0.730	0.750	0.710	0.720	0.720	41,970,000
2024-03-11	0.750	0.750	0.710	0.730	0.730	16,409,000
2024-03-08	0.750	0.760	0.730	0.740	0.740	13,017,000
2024-03-07	0.790	0.840	0.740	0.740	0.740	16,541,000
2024-03-06	0.770	0.800	0.750	0.780	0.780	10,457,000
2024-03-05	0.810	0.810	0.750	0.760	0.760	14,547,000
2024-03-04	0.840	0.840	0.790	0.810	0.810	20,078,000
2024-03-01	0.890	0.900	0.830	0.840	0.840	18,148,000
2024-02-29	0.920	0.920	0.880	0.880	0.880	20,970,000
2024-02-28	1.010	1.100	0.870	0.920	0.920	106,697,336
2024-02-27	0.890	0.940	0.880	0.930	0.930	12,121,000
2024-02-26	0.900	0.900	0.870	0.900	0.900	10,200,000
2024-02-23	0.930	0.930	0.880	0.900	0.900	8,951,000
2024-02-22	0.930	0.930	0.880	0.910	0.910	6,729,000
2024-02-21	0.900	0.930	0.890	0.920	0.920	6,212,000
2024-02-20	0.950	0.950	0.880	0.890	0.890	10,594,000
2024-02-19	0.970	0.990	0.930	0.940	0.940	6,475,000
2024-02-16	0.890	0.970	0.870	0.970	0.970	2,497,000

← NewerPage 11 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.