International Alliance Financial Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 5.560 | 5.980 | 5.560 | 5.690 | 5.690 | 2,239,000 |
| 2023-05-23 | 5.490 | 5.850 | 5.490 | 5.850 | 5.850 | 2,052,000 |
| 2023-05-22 | 5.470 | 5.640 | 5.470 | 5.600 | 5.600 | 937,000 |
| 2023-05-19 | 5.500 | 5.550 | 5.400 | 5.470 | 5.470 | 6,356,000 |
| 2023-05-18 | 5.580 | 5.590 | 5.360 | 5.500 | 5.500 | 1,036,000 |
| 2023-05-17 | 6.030 | 6.040 | 5.450 | 5.580 | 5.580 | 1,975,000 |
| 2023-05-16 | 6.100 | 6.180 | 5.910 | 6.030 | 6.030 | 3,165,000 |
| 2023-05-15 | 5.810 | 6.330 | 5.750 | 6.100 | 6.100 | 2,879,000 |
| 2023-05-12 | 5.510 | 5.820 | 5.500 | 5.790 | 5.790 | 368,000 |
| 2023-05-11 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 302,000 |
| 2023-05-10 | 5.560 | 5.650 | 5.450 | 5.600 | 5.600 | 181,700 |
| 2023-05-09 | 5.580 | 5.700 | 5.510 | 5.560 | 5.560 | 119,000 |
| 2023-05-08 | 5.790 | 5.790 | 5.410 | 5.580 | 5.580 | 3,414,300 |
| 2023-05-05 | 5.500 | 5.850 | 5.500 | 5.550 | 5.550 | 635,000 |
| 2023-05-04 | 5.450 | 5.550 | 5.130 | 5.500 | 5.500 | 796,000 |
| 2023-05-03 | 5.680 | 5.800 | 5.420 | 5.480 | 5.480 | 2,212,000 |
| 2023-05-02 | 5.410 | 5.730 | 5.200 | 5.730 | 5.730 | 490,088 |
| 2023-04-28 | 5.670 | 5.670 | 5.300 | 5.520 | 5.520 | 1,306,000 |
| 2023-04-27 | 5.730 | 5.740 | 5.520 | 5.620 | 5.620 | 722,000 |
| 2023-04-26 | 5.800 | 5.800 | 5.500 | 5.690 | 5.690 | 747,400 |
| 2023-04-25 | 6.110 | 6.250 | 5.600 | 5.670 | 5.670 | 1,097,000 |
| 2023-04-24 | 5.950 | 6.270 | 5.930 | 6.060 | 6.060 | 1,201,000 |
| 2023-04-21 | 5.440 | 5.970 | 5.440 | 5.830 | 5.830 | 1,460,000 |
| 2023-04-20 | 5.650 | 5.670 | 5.310 | 5.410 | 5.410 | 1,863,000 |
| 2023-04-19 | 5.700 | 5.810 | 5.560 | 5.700 | 5.700 | 535,000 |
| 2023-04-18 | 5.680 | 5.800 | 5.500 | 5.740 | 5.740 | 435,000 |
| 2023-04-17 | 5.710 | 5.840 | 5.420 | 5.740 | 5.740 | 933,000 |
| 2023-04-14 | 6.150 | 6.430 | 5.710 | 5.890 | 5.890 | 1,625,000 |
| 2023-04-13 | 5.610 | 6.220 | 5.590 | 6.150 | 6.150 | 3,760,000 |
| 2023-04-12 | 5.800 | 5.900 | 5.400 | 5.740 | 5.740 | 1,422,000 |
| 2023-04-11 | 5.330 | 5.750 | 5.020 | 5.620 | 5.620 | 2,335,000 |
| 2023-04-06 | 5.990 | 6.960 | 5.200 | 5.420 | 5.420 | 5,475,000 |
| 2023-04-04 | 5.130 | 5.860 | 5.010 | 5.810 | 5.810 | 2,164,000 |
| 2023-04-03 | 4.920 | 5.150 | 4.800 | 5.130 | 5.130 | 1,176,000 |
| 2023-03-31 | 4.650 | 5.180 | 4.520 | 5.020 | 5.020 | 4,392,000 |
| 2023-03-30 | 5.220 | 5.220 | 4.450 | 4.600 | 4.600 | 5,046,000 |
| 2023-03-29 | 4.500 | 5.190 | 4.320 | 5.190 | 5.190 | 4,559,000 |
| 2023-03-28 | 4.880 | 4.880 | 4.420 | 4.510 | 4.510 | 6,280,600 |
| 2023-03-27 | 5.150 | 5.150 | 4.720 | 4.880 | 4.880 | 1,049,000 |
| 2023-03-24 | 5.280 | 5.280 | 4.440 | 4.890 | 4.890 | 5,962,000 |
| 2023-03-23 | 4.620 | 5.140 | 4.500 | 4.890 | 4.890 | 4,178,000 |
| 2023-03-22 | 5.460 | 5.720 | 4.460 | 4.650 | 4.650 | 7,887,012 |
| 2023-03-21 | 5.570 | 6.150 | 5.170 | 5.430 | 5.430 | 17,102,000 |
| 2023-03-20 | 13.740 | 13.740 | 4.300 | 5.180 | 5.180 | 31,352,000 |
| 2023-03-17 | 18.540 | 18.540 | 15.380 | 16.160 | 16.160 | 31,878,000 |
| 2023-03-16 | 19.200 | 19.620 | 18.240 | 18.540 | 18.540 | 2,673,000 |
| 2023-03-15 | 19.200 | 19.400 | 18.000 | 18.960 | 18.960 | 4,278,000 |
| 2023-03-14 | 18.900 | 19.280 | 18.700 | 19.120 | 19.120 | 4,368,000 |
| 2023-03-13 | 18.880 | 19.180 | 17.920 | 18.900 | 18.900 | 2,933,000 |
| 2023-03-10 | 18.660 | 19.060 | 18.580 | 18.920 | 18.920 | 3,208,000 |
| 2023-03-09 | 18.580 | 18.900 | 18.520 | 18.740 | 18.740 | 3,457,000 |
| 2023-03-08 | 18.360 | 18.740 | 18.200 | 18.580 | 18.580 | 1,918,000 |
| 2023-03-07 | 17.940 | 18.600 | 17.560 | 18.400 | 18.400 | 1,963,000 |
| 2023-03-06 | 18.200 | 18.300 | 17.480 | 18.260 | 18.260 | 1,905,000 |
| 2023-03-03 | 18.100 | 18.380 | 17.900 | 18.240 | 18.240 | 2,032,050 |
| 2023-03-02 | 17.960 | 18.340 | 17.620 | 18.100 | 18.100 | 2,092,000 |
| 2023-03-01 | 17.700 | 18.040 | 17.480 | 17.920 | 17.920 | 4,698,000 |
| 2023-02-28 | 16.920 | 17.800 | 16.800 | 17.700 | 17.700 | 8,947,000 |
| 2023-02-27 | 17.560 | 17.560 | 14.740 | 17.000 | 17.000 | 4,477,000 |
| 2023-02-24 | 17.740 | 17.880 | 17.500 | 17.740 | 17.740 | 1,485,000 |
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.