International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	17.680	17.980	17.520	17.740	17.740	1,629,000
2023-02-22	17.480	17.880	17.340	17.660	17.660	1,684,000
2023-02-21	17.600	18.240	17.100	17.620	17.620	1,413,000
2023-02-20	17.340	17.760	16.980	17.600	17.600	2,752,000
2023-02-17	16.600	17.400	16.600	17.240	17.240	1,650,000
2023-02-16	17.200	17.680	17.020	17.300	17.300	1,526,995
2023-02-15	16.180	17.380	16.180	17.300	17.300	1,719,000
2023-02-14	16.800	17.340	16.080	16.440	16.440	2,308,000
2023-02-13	15.640	17.200	15.380	16.920	16.920	1,020,000
2023-02-10	17.060	17.260	14.840	15.760	15.760	3,296,000
2023-02-09	17.360	17.380	17.000	17.220	17.220	1,074,000
2023-02-08	16.700	17.600	16.700	17.280	17.280	984,000
2023-02-07	16.800	17.400	16.800	17.340	17.340	1,077,000
2023-02-06	16.500	17.480	16.420	17.140	17.140	2,556,000
2023-02-03	16.180	17.400	16.180	17.240	17.240	1,200,000
2023-02-02	17.200	17.480	16.320	16.400	16.400	1,464,000
2023-02-01	17.020	17.460	16.940	17.200	17.200	2,337,000
2023-01-31	16.980	17.360	16.440	17.000	17.000	3,009,000
2023-01-30	16.980	17.160	16.160	16.500	16.500	1,194,000
2023-01-27	16.780	17.080	16.400	16.920	16.920	1,053,000
2023-01-26	16.520	16.960	16.380	16.780	16.780	1,443,000
2023-01-20	16.780	16.880	16.480	16.780	16.780	1,089,000
2023-01-19	15.700	16.580	15.560	16.580	16.580	2,247,000
2023-01-18	15.600	15.900	15.360	15.600	15.600	2,520,000
2023-01-17	15.560	15.800	15.240	15.400	15.400	2,463,000
2023-01-16	15.440	15.940	15.280	15.400	15.400	2,076,000
2023-01-13	15.360	15.920	14.520	15.260	15.260	852,000
2023-01-12	13.300	15.620	12.980	15.040	15.040	1,542,000
2023-01-11	15.300	15.340	12.840	13.140	13.140	3,779,000
2023-01-10	14.060	15.840	14.040	15.300	15.300	2,415,000
2023-01-09	13.800	14.580	12.800	14.060	14.060	2,629,000
2023-01-06	11.780	12.760	11.320	12.440	12.440	1,961,882
2023-01-05	11.120	11.720	10.760	11.660	11.660	2,178,000
2023-01-04	9.750	11.280	9.670	10.980	10.980	2,251,500
2023-01-03	9.300	9.700	9.280	9.690	9.690	1,515,000
2022-12-30	8.360	9.470	8.280	9.300	9.300	2,379,000
2022-12-29	7.950	8.400	7.870	8.260	8.260	1,164,000
2022-12-28	7.840	8.230	7.640	7.900	7.900	2,679,000
2022-12-23	6.680	7.890	6.620	7.740	7.740	6,245,000
2022-12-22	6.300	6.980	6.300	6.640	6.640	8,658,000
2022-12-21	6.430	6.590	6.250	6.480	6.480	6,501,000
2022-12-20	6.430	6.580	6.370	6.370	6.370	462,000
2022-12-19	6.180	6.390	5.900	6.390	6.390	633,000
2022-12-16	6.190	6.420	6.170	6.180	6.180	1,221,000
2022-12-15	6.160	6.300	6.100	6.140	6.140	759,000
2022-12-14	5.540	6.100	5.340	6.100	6.100	3,596,000
2022-12-13	5.250	5.490	5.210	5.490	5.490	1,409,000
2022-12-12	4.950	5.300	4.950	5.230	5.230	1,641,500
2022-12-09	4.750	5.000	4.740	4.910	4.910	915,000
2022-12-08	4.380	4.690	4.320	4.690	4.690	1,350,000
2022-12-07	4.300	4.440	4.300	4.340	4.340	1,837,000
2022-12-06	4.290	4.360	4.230	4.280	4.280	1,704,000
2022-12-05	4.300	4.390	4.240	4.280	4.280	1,623,764
2022-12-02	4.330	4.410	4.250	4.300	4.300	1,471,882
2022-12-01	4.300	4.330	4.250	4.300	4.300	2,232,000
2022-11-30	4.200	4.390	4.180	4.390	4.390	681,000
2022-11-29	4.240	4.270	4.190	4.190	4.190	348,000
2022-11-28	4.220	4.260	4.190	4.210	4.210	354,000
2022-11-25	4.250	4.250	4.200	4.210	4.210	915,000
2022-11-24	4.170	4.280	4.170	4.200	4.200	309,000

← NewerPage 16 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.