International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.970	0.970	0.890	0.900	0.900	1,166,000
2024-02-14	0.960	0.960	0.910	0.950	0.950	659,000
2024-02-09	0.980	0.980	0.980	0.980	0.980	444,000
2024-02-08	0.970	0.990	0.930	0.980	0.980	7,921,000
2024-02-07	0.990	0.990	0.940	0.960	0.960	9,972,000
2024-02-06	0.970	0.990	0.940	0.970	0.970	8,625,000
2024-02-05	1.020	1.020	0.940	0.940	0.940	10,858,000
2024-02-02	1.090	1.100	1.000	1.010	1.010	36,912,000
2024-02-01	1.120	1.120	1.070	1.070	1.070	89,231,100
2024-01-31	1.120	1.170	1.030	1.100	1.100	88,781,000
2024-01-30	1.090	1.230	1.090	1.120	1.120	157,876,000
2024-01-29	1.110	1.150	1.070	1.090	1.090	12,909,000
2024-01-26	1.040	1.200	1.040	1.090	1.090	64,151,000
2024-01-25	1.020	1.050	0.980	1.050	1.050	9,313,000
2024-01-24	1.020	1.020	0.960	1.020	1.020	7,008,000
2024-01-23	0.980	1.010	0.960	1.000	1.000	7,209,000
2024-01-22	1.030	1.030	0.950	0.970	0.970	12,121,000
2024-01-19	1.030	1.060	0.980	1.020	1.020	7,710,000
2024-01-18	1.040	1.050	1.010	1.050	1.050	4,731,000
2024-01-17	1.090	1.100	1.010	1.030	1.030	8,517,000
2024-01-16	1.130	1.140	1.090	1.090	1.090	7,805,000
2024-01-15	1.140	1.140	1.140	1.140	1.140	3,229,000
2024-01-12	1.120	1.160	1.110	1.140	1.140	10,023,000
2024-01-11	1.110	1.120	1.100	1.110	1.110	5,872,000
2024-01-10	1.140	1.140	1.100	1.110	1.110	3,212,000
2024-01-09	1.140	1.150	1.110	1.140	1.140	7,933,000
2024-01-08	1.120	1.160	1.110	1.140	1.140	14,006,000
2024-01-05	1.110	1.130	1.100	1.100	1.100	5,122,000
2024-01-04	1.130	1.130	1.100	1.120	1.120	5,916,000
2024-01-03	1.130	1.130	1.100	1.120	1.120	5,807,000
2024-01-02	1.140	1.170	1.100	1.110	1.110	12,563,000
2023-12-29	1.150	1.150	1.100	1.120	1.120	34,488,000
2023-12-28	1.070	1.170	1.070	1.130	1.130	19,063,000
2023-12-27	1.080	1.110	1.050	1.080	1.080	14,134,000
2023-12-22	1.130	1.140	1.070	1.080	1.080	17,267,000
2023-12-21	1.150	1.160	1.110	1.120	1.120	12,978,300
2023-12-20	1.120	1.170	1.090	1.140	1.140	17,876,000
2023-12-19	1.190	1.190	1.100	1.110	1.110	20,469,000
2023-12-18	1.220	1.220	1.180	1.190	1.190	6,886,600
2023-12-15	1.200	1.240	1.190	1.210	1.210	17,116,000
2023-12-14	1.200	1.220	1.200	1.200	1.200	10,849,000
2023-12-13	1.250	1.250	1.180	1.190	1.190	33,842,000
2023-12-12	1.250	1.260	1.210	1.240	1.240	11,990,000
2023-12-11	1.240	1.250	1.190	1.240	1.240	13,985,000
2023-12-08	1.220	1.330	1.200	1.230	1.230	46,545,000
2023-12-07	1.230	1.230	1.180	1.210	1.210	21,960,000
2023-12-06	1.260	1.260	1.220	1.230	1.230	12,406,000
2023-12-05	1.290	1.340	1.230	1.250	1.250	19,314,000
2023-12-04	1.300	1.300	1.250	1.280	1.280	16,493,000
2023-12-01	1.340	1.350	1.280	1.290	1.290	27,049,000
2023-11-30	1.320	1.390	1.310	1.320	1.320	47,597,400
2023-11-29	1.400	1.400	1.310	1.310	1.310	31,821,000
2023-11-28	1.400	1.440	1.370	1.370	1.370	29,031,000
2023-11-27	1.490	1.500	1.380	1.380	1.380	52,657,000
2023-11-24	1.550	1.730	1.480	1.490	1.490	165,767,000
2023-11-23	1.510	1.570	1.450	1.500	1.500	58,925,000
2023-11-22	1.410	1.520	1.390	1.500	1.500	83,185,666
2023-11-21	1.420	1.490	1.360	1.390	1.390	46,090,912
2023-11-20	1.330	1.470	1.300	1.420	1.420	66,914,000
2023-11-17	1.370	1.380	1.310	1.330	1.330	23,735,000

← NewerPage 12 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.