International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.410	1.450	1.360	1.380	1.380	30,333,000
2023-11-15	1.460	1.530	1.370	1.400	1.400	56,942,000
2023-11-14	1.330	1.740	1.330	1.420	1.420	249,530,000
2023-11-13	1.240	1.410	1.220	1.330	1.330	100,874,000
2023-11-10	1.250	1.250	1.210	1.230	1.230	8,750,000
2023-11-09	1.260	1.270	1.220	1.260	1.260	9,464,000
2023-11-08	1.300	1.310	1.240	1.250	1.250	21,147,000
2023-11-07	1.340	1.340	1.290	1.290	1.290	13,133,000
2023-11-06	1.340	1.380	1.310	1.330	1.330	31,435,000
2023-11-03	1.350	1.350	1.310	1.330	1.330	20,957,000
2023-11-02	1.370	1.390	1.320	1.330	1.330	23,944,000
2023-11-01	1.480	1.500	1.360	1.370	1.370	38,710,000
2023-10-31	1.340	1.470	1.320	1.420	1.420	105,504,000
2023-10-30	1.340	1.390	1.290	1.340	1.340	39,727,000
2023-10-27	1.320	1.410	1.300	1.320	1.320	50,874,000
2023-10-26	1.250	1.450	1.210	1.330	1.330	110,945,000
2023-10-25	1.340	1.340	1.240	1.250	1.250	26,955,000
2023-10-24	1.340	1.390	1.260	1.300	1.300	33,391,000
2023-10-20	1.300	1.360	1.250	1.300	1.300	32,161,000
2023-10-19	1.380	1.470	1.270	1.300	1.300	63,856,000
2023-10-18	1.550	1.630	1.370	1.380	1.380	65,795,000
2023-10-17	1.520	1.720	1.520	1.530	1.530	91,286,000
2023-10-16	1.510	1.780	1.360	1.540	1.540	205,103,000
2023-10-13	1.550	1.570	1.350	1.470	1.470	104,926,000
2023-10-12	1.170	1.570	1.160	1.570	1.570	180,217,000
2023-10-11	1.250	1.270	1.130	1.160	1.160	39,834,000
2023-10-10	1.280	1.280	1.210	1.230	1.230	26,577,994
2023-10-09	1.390	1.390	1.220	1.250	1.250	20,423,000
2023-10-06	1.290	1.360	1.240	1.350	1.350	8,183,000
2023-10-05	1.280	1.300	1.230	1.280	1.280	3,958,000
2023-10-04	1.330	1.330	1.250	1.290	1.290	4,421,000
2023-10-03	1.510	1.520	1.260	1.340	1.340	6,456,000
2023-09-29	1.410	1.600	1.410	1.480	1.480	10,822,000
2023-09-28	1.550	1.550	1.370	1.410	1.410	45,845,000
2023-09-27	1.770	1.850	1.520	1.540	1.540	63,462,000
2023-09-26	1.650	1.780	1.540	1.670	1.670	113,241,000
2023-09-25	1.640	1.850	1.570	1.580	1.580	63,433,000
2023-09-22	2.100	2.130	1.720	1.770	1.770	88,034,000
2023-09-21	2.250	2.440	1.990	2.070	2.070	129,728,000
2023-09-20	2.230	2.460	2.020	2.190	2.190	147,293,803
2023-09-19	1.900	2.530	1.840	2.440	2.440	316,597,830
2023-09-18	3.000	3.190	1.760	1.840	1.840	285,751,680
2023-09-15	2.050	2.770	1.890	2.690	2.690	320,773,500
2023-09-14	1.290	1.850	1.210	1.790	1.790	365,303,000
2023-09-13	1.000	1.680	0.980	1.250	1.250	287,790,008
2023-09-12	0.970	1.000	0.910	0.950	0.950	18,536,000
2023-09-11	1.010	1.040	0.920	0.950	0.950	25,273,000
2023-09-07	1.090	1.110	0.960	0.990	0.990	22,110,000
2023-09-06	1.120	1.220	1.000	1.080	1.080	55,660,000
2023-09-05	1.110	1.430	1.060	1.100	1.100	78,537,000
2023-09-04	1.300	1.400	0.880	1.020	1.020	30,829,000
2023-09-01	1.300	1.300	1.300	1.300	1.300	0
2023-08-31	1.300	1.700	1.220	1.300	1.300	53,503,000
2023-08-30	1.100	1.330	0.610	1.300	1.300	155,606,000
2023-08-29	4.650	4.660	0.620	0.820	0.820	98,974,000
2023-08-28	4.610	4.790	4.600	4.700	4.700	563,000
2023-08-25	4.760	4.760	4.550	4.560	4.560	311,000
2023-08-24	4.760	4.760	4.660	4.680	4.680	1,648,000
2023-08-23	4.620	4.730	4.610	4.670	4.670	313,000
2023-08-22	4.760	4.760	4.580	4.680	4.680	507,000

← NewerPage 13 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.