International Alliance Financial Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.990 | 3.990 | 3.880 | 3.980 | 3.980 | 1,299,000 |
| 2022-08-26 | 4.040 | 4.040 | 3.880 | 3.930 | 3.930 | 1,239,000 |
| 2022-08-25 | 3.900 | 3.920 | 3.810 | 3.920 | 3.920 | 1,587,000 |
| 2022-08-24 | 4.030 | 4.030 | 3.810 | 3.840 | 3.840 | 1,137,000 |
| 2022-08-23 | 4.090 | 4.200 | 3.980 | 3.980 | 3.980 | 1,455,000 |
| 2022-08-22 | 3.980 | 4.160 | 3.980 | 4.100 | 4.100 | 1,953,000 |
| 2022-08-19 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 291,000 |
| 2022-08-18 | 3.920 | 3.950 | 3.900 | 3.950 | 3.950 | 135,000 |
| 2022-08-17 | 3.950 | 3.980 | 3.890 | 3.950 | 3.950 | 276,000 |
| 2022-08-16 | 3.770 | 4.080 | 3.760 | 3.850 | 3.850 | 501,000 |
| 2022-08-15 | 3.860 | 3.870 | 3.750 | 3.800 | 3.800 | 693,000 |
| 2022-08-12 | 4.020 | 4.020 | 3.890 | 3.890 | 3.890 | 318,000 |
| 2022-08-11 | 3.990 | 4.050 | 3.860 | 3.980 | 3.980 | 447,000 |
| 2022-08-10 | 4.020 | 4.070 | 3.970 | 3.990 | 3.990 | 1,023,000 |
| 2022-08-09 | 4.000 | 4.150 | 3.950 | 4.000 | 4.000 | 3,921,000 |
| 2022-08-08 | 3.980 | 4.030 | 3.950 | 4.000 | 4.000 | 567,000 |
| 2022-08-05 | 4.000 | 4.050 | 3.930 | 3.950 | 3.950 | 201,000 |
| 2022-08-04 | 3.910 | 4.060 | 3.910 | 4.020 | 4.020 | 135,000 |
| 2022-08-03 | 3.890 | 3.940 | 3.860 | 3.940 | 3.940 | 357,000 |
| 2022-08-02 | 3.930 | 3.990 | 3.790 | 3.900 | 3.900 | 741,000 |
| 2022-08-01 | 4.050 | 4.100 | 3.840 | 3.910 | 3.910 | 939,000 |
| 2022-07-29 | 4.080 | 4.140 | 4.000 | 4.040 | 4.040 | 657,000 |
| 2022-07-28 | 4.070 | 4.140 | 3.990 | 4.080 | 4.080 | 963,000 |
| 2022-07-27 | 3.960 | 4.110 | 3.880 | 4.030 | 4.030 | 2,565,000 |
| 2022-07-26 | 3.910 | 3.920 | 3.790 | 3.920 | 3.920 | 1,533,000 |
| 2022-07-25 | 3.760 | 3.820 | 3.680 | 3.800 | 3.800 | 951,000 |
| 2022-07-22 | 3.900 | 4.020 | 3.720 | 3.720 | 3.720 | 795,000 |
| 2022-07-21 | 3.860 | 4.050 | 3.810 | 3.900 | 3.900 | 1,674,000 |
| 2022-07-20 | 4.240 | 4.240 | 3.720 | 3.900 | 3.900 | 4,659,000 |
| 2022-07-19 | 4.250 | 4.360 | 4.120 | 4.210 | 4.210 | 3,522,000 |
| 2022-07-18 | 3.910 | 4.250 | 3.900 | 4.220 | 4.220 | 3,360,000 |
| 2022-07-15 | 3.840 | 3.920 | 3.610 | 3.870 | 3.870 | 6,711,000 |
| 2022-07-14 | 4.050 | 4.050 | 3.690 | 3.860 | 3.860 | 2,202,000 |
| 2022-07-13 | 4.190 | 4.230 | 3.960 | 4.020 | 4.020 | 3,105,000 |
| 2022-07-12 | 4.360 | 4.360 | 4.130 | 4.160 | 4.160 | 1,773,000 |
| 2022-07-11 | 4.350 | 4.430 | 4.220 | 4.320 | 4.320 | 3,381,480 |
| 2022-07-08 | 4.490 | 4.720 | 4.130 | 4.300 | 4.300 | 4,728,000 |
| 2022-07-07 | 4.000 | 4.500 | 4.000 | 4.450 | 4.450 | 8,283,000 |
| 2022-07-06 | 4.020 | 4.050 | 3.890 | 3.890 | 3.890 | 1,701,000 |
| 2022-07-05 | 3.810 | 3.990 | 3.510 | 3.990 | 3.990 | 3,003,000 |
| 2022-07-04 | 4.000 | 4.200 | 3.560 | 3.700 | 3.700 | 3,486,000 |
| 2022-06-30 | 3.740 | 3.880 | 3.730 | 3.880 | 3.880 | 3,708,000 |
| 2022-06-29 | 3.550 | 3.790 | 3.500 | 3.740 | 3.740 | 2,322,000 |
| 2022-06-28 | 3.530 | 3.540 | 3.470 | 3.500 | 3.500 | 1,103,000 |
| 2022-06-27 | 3.560 | 3.630 | 3.460 | 3.490 | 3.490 | 594,000 |
| 2022-06-24 | 3.480 | 3.560 | 3.450 | 3.560 | 3.560 | 744,000 |
| 2022-06-23 | 3.450 | 3.510 | 3.450 | 3.480 | 3.480 | 99,000 |
| 2022-06-22 | 3.430 | 3.500 | 3.390 | 3.410 | 3.410 | 1,512,100 |
| 2022-06-21 | 3.440 | 3.560 | 3.400 | 3.440 | 3.440 | 1,389,000 |
| 2022-06-20 | 3.460 | 3.520 | 3.440 | 3.440 | 3.440 | 183,000 |
| 2022-06-17 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 267,000 |
| 2022-06-16 | 3.500 | 3.500 | 3.270 | 3.450 | 3.450 | 1,521,000 |
| 2022-06-15 | 3.450 | 3.620 | 3.410 | 3.450 | 3.450 | 966,000 |
| 2022-06-14 | 3.480 | 3.540 | 3.380 | 3.490 | 3.490 | 3,912,000 |
| 2022-06-13 | 3.510 | 3.530 | 3.470 | 3.520 | 3.520 | 387,000 |
| 2022-06-10 | 3.450 | 3.510 | 3.430 | 3.510 | 3.510 | 7,518,000 |
| 2022-06-09 | 3.430 | 3.500 | 3.350 | 3.430 | 3.430 | 672,000 |
| 2022-06-08 | 3.350 | 3.450 | 3.330 | 3.400 | 3.400 | 1,818,050 |
| 2022-06-07 | 3.450 | 3.560 | 3.330 | 3.400 | 3.400 | 5,373,000 |
| 2022-06-06 | 3.520 | 3.570 | 3.300 | 3.570 | 3.570 | 4,467,000 |
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.