International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	4.180	4.220	4.180	4.190	4.190	933,000
2022-11-22	4.230	4.250	4.180	4.180	4.180	729,000
2022-11-21	4.250	4.270	4.180	4.180	4.180	921,000
2022-11-18	4.300	4.300	4.160	4.250	4.250	336,000
2022-11-17	4.210	4.230	4.170	4.180	4.180	921,000
2022-11-16	4.220	4.250	4.190	4.210	4.210	360,000
2022-11-15	4.410	4.410	4.200	4.250	4.250	984,000
2022-11-14	4.200	4.370	4.200	4.360	4.360	198,000
2022-11-11	4.470	4.580	4.290	4.290	4.290	364,000
2022-11-10	4.140	4.500	4.140	4.400	4.400	912,000
2022-11-09	4.210	4.260	4.160	4.260	4.260	1,477,000
2022-11-08	4.160	4.210	4.060	4.140	4.140	983,000
2022-11-07	4.200	4.200	4.060	4.160	4.160	1,776,000
2022-11-04	4.130	4.200	4.110	4.120	4.120	1,050,000
2022-11-03	4.200	4.300	4.110	4.130	4.130	1,512,000
2022-11-02	4.250	4.320	4.220	4.220	4.220	282,000
2022-11-01	4.240	4.280	4.210	4.260	4.260	904,000
2022-10-31	4.300	4.300	4.130	4.250	4.250	1,387,000
2022-10-28	4.100	4.230	4.090	4.230	4.230	396,000
2022-10-27	4.160	4.240	4.090	4.200	4.200	1,278,000
2022-10-26	4.110	4.180	4.090	4.150	4.150	81,000
2022-10-25	4.150	4.170	4.090	4.140	4.140	42,000
2022-10-24	4.130	4.150	3.990	4.080	4.080	327,000
2022-10-21	4.150	4.160	4.090	4.130	4.130	1,632,000
2022-10-20	4.220	4.250	4.100	4.100	4.100	1,377,000
2022-10-19	4.180	4.320	4.180	4.280	4.280	498,000
2022-10-18	4.160	4.230	4.160	4.160	4.160	771,000
2022-10-17	4.100	4.210	4.100	4.210	4.210	930,000
2022-10-14	4.180	4.190	4.090	4.100	4.100	900,000
2022-10-13	4.180	4.180	4.070	4.100	4.100	906,000
2022-10-12	4.170	4.270	4.080	4.180	4.180	1,074,000
2022-10-11	4.240	4.250	4.140	4.160	4.160	192,000
2022-10-10	4.160	4.230	4.100	4.140	4.140	1,458,000
2022-10-07	4.090	4.160	4.080	4.160	4.160	1,020,000
2022-10-06	4.190	4.190	4.010	4.090	4.090	1,398,000
2022-10-05	4.150	4.230	4.080	4.220	4.220	1,209,000
2022-10-03	4.070	4.210	4.070	4.170	4.170	939,000
2022-09-30	4.110	4.160	4.030	4.070	4.070	708,000
2022-09-29	3.980	4.210	3.980	4.200	4.200	1,485,000
2022-09-28	4.120	4.160	3.970	4.060	4.060	2,746,000
2022-09-27	4.090	4.130	3.990	4.120	4.120	903,000
2022-09-26	4.180	4.240	4.050	4.090	4.090	270,000
2022-09-23	4.150	4.270	4.130	4.210	4.210	285,000
2022-09-22	4.170	4.390	4.050	4.200	4.200	3,222,000
2022-09-21	4.390	4.390	4.150	4.190	4.190	237,000
2022-09-20	4.290	4.400	4.290	4.400	4.400	633,000
2022-09-19	4.190	4.370	4.190	4.370	4.370	1,227,000
2022-09-16	4.380	4.400	4.180	4.320	4.320	300,000
2022-09-15	4.200	4.400	4.200	4.400	4.400	1,536,000
2022-09-14	4.100	4.200	4.030	4.200	4.200	174,000
2022-09-13	4.120	4.190	4.010	4.130	4.130	3,294,000
2022-09-09	4.020	4.110	3.940	4.110	4.110	798,000
2022-09-08	4.100	4.110	4.010	4.020	4.020	351,000
2022-09-07	4.200	4.200	4.030	4.030	4.030	1,443,000
2022-09-06	4.320	4.420	4.010	4.030	4.030	891,000
2022-09-05	4.410	4.490	4.350	4.450	4.450	1,216,000
2022-09-02	4.170	4.500	4.170	4.450	4.450	3,758,000
2022-09-01	4.120	4.270	4.120	4.170	4.170	6,282,000
2022-08-31	4.070	4.160	4.000	4.150	4.150	8,394,000
2022-08-30	3.900	4.160	3.900	4.100	4.100	6,513,000

← NewerPage 17 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.