International Alliance Financial Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 4.800 | 4.880 | 4.560 | 4.610 | 4.610 | 658,000 |
| 2023-08-18 | 4.770 | 4.990 | 4.700 | 4.780 | 4.780 | 3,140,000 |
| 2023-08-17 | 4.810 | 4.810 | 4.630 | 4.770 | 4.770 | 434,000 |
| 2023-08-16 | 4.830 | 4.830 | 4.520 | 4.710 | 4.710 | 642,458 |
| 2023-08-15 | 4.900 | 4.900 | 4.550 | 4.560 | 4.560 | 752,000 |
| 2023-08-14 | 5.040 | 5.040 | 4.770 | 4.800 | 4.800 | 406,000 |
| 2023-08-11 | 5.070 | 5.190 | 4.900 | 4.910 | 4.910 | 834,000 |
| 2023-08-10 | 5.060 | 5.110 | 4.980 | 5.070 | 5.070 | 897,000 |
| 2023-08-09 | 5.000 | 5.130 | 4.930 | 5.060 | 5.060 | 610,000 |
| 2023-08-08 | 4.720 | 5.000 | 4.720 | 4.920 | 4.920 | 926,000 |
| 2023-08-07 | 4.800 | 4.950 | 4.630 | 4.780 | 4.780 | 1,677,000 |
| 2023-08-04 | 5.300 | 5.350 | 4.780 | 4.850 | 4.850 | 3,364,000 |
| 2023-08-03 | 5.150 | 5.480 | 5.070 | 5.310 | 5.310 | 10,431,000 |
| 2023-08-02 | 5.130 | 5.310 | 5.130 | 5.270 | 5.270 | 520,000 |
| 2023-08-01 | 5.010 | 5.360 | 5.010 | 5.140 | 5.140 | 849,500 |
| 2023-07-31 | 5.250 | 5.310 | 4.900 | 5.010 | 5.010 | 1,409,000 |
| 2023-07-28 | 5.170 | 5.480 | 4.960 | 5.250 | 5.250 | 10,673,000 |
| 2023-07-27 | 4.980 | 5.450 | 4.850 | 5.180 | 5.180 | 6,890,000 |
| 2023-07-26 | 4.680 | 5.090 | 4.680 | 4.890 | 4.890 | 894,000 |
| 2023-07-25 | 5.000 | 5.000 | 4.790 | 4.830 | 4.830 | 193,000 |
| 2023-07-24 | 5.030 | 5.030 | 4.830 | 4.860 | 4.860 | 1,327,000 |
| 2023-07-21 | 4.940 | 5.040 | 4.840 | 4.860 | 4.860 | 91,000 |
| 2023-07-20 | 5.060 | 5.060 | 4.820 | 4.990 | 4.990 | 1,289,000 |
| 2023-07-19 | 5.050 | 5.170 | 4.790 | 4.910 | 4.910 | 676,000 |
| 2023-07-18 | 5.010 | 5.070 | 5.000 | 5.010 | 5.010 | 318,000 |
| 2023-07-14 | 5.140 | 5.140 | 4.990 | 5.040 | 5.040 | 319,000 |
| 2023-07-13 | 4.980 | 5.150 | 4.920 | 4.980 | 4.980 | 967,914 |
| 2023-07-12 | 4.800 | 4.950 | 4.800 | 4.870 | 4.870 | 301,000 |
| 2023-07-11 | 4.820 | 4.820 | 4.720 | 4.800 | 4.800 | 2,060,000 |
| 2023-07-10 | 4.920 | 4.920 | 4.770 | 4.820 | 4.820 | 333,000 |
| 2023-07-07 | 4.890 | 4.890 | 4.780 | 4.780 | 4.780 | 314,000 |
| 2023-07-06 | 5.090 | 5.090 | 4.840 | 4.970 | 4.970 | 1,029,000 |
| 2023-07-05 | 4.990 | 5.110 | 4.980 | 5.010 | 5.010 | 415,000 |
| 2023-07-04 | 4.980 | 5.110 | 4.920 | 4.980 | 4.980 | 744,000 |
| 2023-07-03 | 4.890 | 4.950 | 4.770 | 4.890 | 4.890 | 498,000 |
| 2023-06-30 | 4.990 | 5.070 | 4.800 | 4.800 | 4.800 | 848,000 |
| 2023-06-29 | 5.010 | 5.190 | 4.860 | 4.980 | 4.980 | 1,083,000 |
| 2023-06-28 | 4.780 | 5.030 | 4.780 | 4.990 | 4.990 | 664,000 |
| 2023-06-27 | 4.870 | 4.960 | 4.760 | 4.870 | 4.870 | 937,000 |
| 2023-06-26 | 5.130 | 5.130 | 4.820 | 4.940 | 4.940 | 1,432,000 |
| 2023-06-23 | 4.950 | 5.300 | 4.880 | 5.080 | 5.080 | 1,564,000 |
| 2023-06-21 | 4.810 | 5.100 | 4.750 | 5.010 | 5.010 | 8,528,000 |
| 2023-06-20 | 4.980 | 4.990 | 4.630 | 4.930 | 4.930 | 4,063,000 |
| 2023-06-19 | 5.200 | 5.200 | 4.800 | 4.820 | 4.820 | 6,931,000 |
| 2023-06-16 | 5.240 | 5.320 | 5.000 | 5.290 | 5.290 | 2,509,000 |
| 2023-06-15 | 5.230 | 5.530 | 5.100 | 5.230 | 5.230 | 1,571,000 |
| 2023-06-14 | 4.880 | 5.280 | 4.840 | 5.230 | 5.230 | 2,767,000 |
| 2023-06-13 | 4.700 | 5.110 | 4.700 | 5.000 | 5.000 | 1,500,000 |
| 2023-06-12 | 4.980 | 5.130 | 4.690 | 4.810 | 4.810 | 1,448,000 |
| 2023-06-09 | 4.880 | 5.240 | 4.680 | 5.160 | 5.160 | 2,530,000 |
| 2023-06-08 | 4.430 | 5.040 | 4.410 | 5.000 | 5.000 | 978,000 |
| 2023-06-07 | 4.930 | 4.930 | 4.360 | 4.480 | 4.480 | 4,400,000 |
| 2023-06-06 | 4.650 | 5.280 | 4.530 | 4.750 | 4.750 | 2,314,000 |
| 2023-06-05 | 5.060 | 5.080 | 2.880 | 4.840 | 4.840 | 11,867,000 |
| 2023-06-02 | 5.630 | 5.780 | 4.450 | 4.850 | 4.850 | 13,613,000 |
| 2023-06-01 | 5.530 | 5.710 | 5.510 | 5.640 | 5.640 | 617,000 |
| 2023-05-31 | 5.680 | 6.030 | 5.560 | 5.590 | 5.590 | 1,548,000 |
| 2023-05-30 | 5.600 | 5.790 | 5.600 | 5.750 | 5.750 | 1,344,000 |
| 2023-05-29 | 5.520 | 5.730 | 5.520 | 5.650 | 5.650 | 981,000 |
| 2023-05-25 | 5.790 | 5.790 | 5.520 | 5.560 | 5.560 | 294,000 |
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.