International Alliance Financial Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.660 | 3.700 | 3.360 | 3.510 | 3.510 | 5,742,000 |
| 2022-06-01 | 3.850 | 3.880 | 3.390 | 3.550 | 3.550 | 5,575,800 |
| 2022-05-31 | 3.920 | 3.960 | 3.700 | 3.700 | 3.700 | 10,107,000 |
| 2022-05-30 | 4.150 | 4.150 | 3.900 | 3.910 | 3.910 | 1,545,000 |
| 2022-05-27 | 4.250 | 4.260 | 4.120 | 4.120 | 4.120 | 1,536,000 |
| 2022-05-26 | 4.110 | 4.240 | 4.070 | 4.240 | 4.240 | 4,887,000 |
| 2022-05-25 | 3.960 | 4.200 | 3.920 | 4.060 | 4.060 | 8,190,000 |
| 2022-05-24 | 3.900 | 3.960 | 3.820 | 3.920 | 3.920 | 7,752,050 |
| 2022-05-23 | 3.960 | 3.970 | 3.840 | 3.870 | 3.870 | 1,857,000 |
| 2022-05-20 | 4.040 | 4.140 | 3.870 | 3.920 | 3.920 | 8,364,000 |
| 2022-05-19 | 3.630 | 3.950 | 3.630 | 3.920 | 3.920 | 1,383,000 |
| 2022-05-18 | 3.380 | 3.760 | 3.300 | 3.700 | 3.700 | 8,981,000 |
| 2022-05-17 | 3.340 | 3.380 | 3.140 | 3.380 | 3.380 | 19,515,000 |
| 2022-05-16 | 3.200 | 3.220 | 3.140 | 3.220 | 3.220 | 8,775,000 |
| 2022-05-13 | 3.140 | 3.190 | 3.140 | 3.190 | 3.190 | 1,959,000 |
| 2022-05-12 | 3.140 | 3.150 | 3.110 | 3.140 | 3.140 | 612,000 |
| 2022-05-11 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 2,343,000 |
| 2022-05-10 | 3.210 | 3.280 | 3.190 | 3.240 | 3.240 | 411,000 |
| 2022-05-06 | 3.220 | 3.240 | 3.190 | 3.220 | 3.220 | 282,000 |
| 2022-05-05 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 345,000 |
| 2022-05-04 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 309,000 |
| 2022-05-03 | 3.160 | 3.360 | 3.160 | 3.320 | 3.320 | 1,143,000 |
| 2022-04-29 | 3.180 | 3.190 | 3.160 | 3.170 | 3.170 | 1,164,000 |
| 2022-04-28 | 3.110 | 3.190 | 3.100 | 3.180 | 3.180 | 10,158,000 |
| 2022-04-27 | 3.190 | 3.190 | 3.110 | 3.150 | 3.150 | 198,000 |
| 2022-04-26 | 3.200 | 3.200 | 3.070 | 3.190 | 3.190 | 2,862,000 |
| 2022-04-25 | 3.260 | 3.260 | 3.120 | 3.200 | 3.200 | 4,767,000 |
| 2022-04-22 | 3.200 | 3.210 | 3.100 | 3.210 | 3.210 | 426,000 |
| 2022-04-21 | 3.150 | 3.210 | 3.130 | 3.200 | 3.200 | 450,000 |
| 2022-04-20 | 3.190 | 3.200 | 3.090 | 3.200 | 3.200 | 1,602,000 |
| 2022-04-19 | 3.190 | 3.240 | 3.190 | 3.200 | 3.200 | 2,391,000 |
| 2022-04-14 | 3.240 | 3.250 | 3.190 | 3.240 | 3.240 | 705,000 |
| 2022-04-13 | 3.280 | 3.280 | 3.210 | 3.210 | 3.210 | 297,000 |
| 2022-04-12 | 3.270 | 3.290 | 3.200 | 3.250 | 3.250 | 3,150,000 |
| 2022-04-11 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 948,000 |
| 2022-04-08 | 3.210 | 3.260 | 3.160 | 3.260 | 3.260 | 900,000 |
| 2022-04-07 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 375,000 |
| 2022-04-06 | 3.350 | 3.410 | 3.240 | 3.240 | 3.240 | 933,000 |
| 2022-04-04 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 1,980,000 |
| 2022-04-01 | 3.290 | 3.290 | 3.210 | 3.270 | 3.270 | 351,000 |
| 2022-03-31 | 3.320 | 3.320 | 3.220 | 3.290 | 3.290 | 1,767,000 |
| 2022-03-30 | 3.340 | 3.360 | 3.240 | 3.290 | 3.290 | 942,000 |
| 2022-03-29 | 3.400 | 3.400 | 3.210 | 3.300 | 3.300 | 1,215,000 |
| 2022-03-28 | 3.290 | 3.370 | 3.240 | 3.370 | 3.370 | 1,347,000 |
| 2022-03-25 | 3.280 | 3.290 | 3.200 | 3.290 | 3.290 | 411,000 |
| 2022-03-24 | 3.310 | 3.310 | 3.200 | 3.280 | 3.280 | 1,032,000 |
| 2022-03-23 | 3.370 | 3.370 | 3.230 | 3.310 | 3.310 | 942,000 |
| 2022-03-22 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 477,000 |
| 2022-03-21 | 3.410 | 3.410 | 3.330 | 3.340 | 3.340 | 405,000 |
| 2022-03-18 | 3.370 | 3.420 | 3.350 | 3.380 | 3.380 | 390,000 |
| 2022-03-17 | 3.520 | 3.520 | 3.290 | 3.360 | 3.360 | 1,203,000 |
| 2022-03-16 | 3.390 | 3.430 | 3.350 | 3.410 | 3.410 | 1,206,000 |
| 2022-03-15 | 3.310 | 3.400 | 3.180 | 3.380 | 3.380 | 1,770,000 |
| 2022-03-14 | 3.370 | 3.400 | 3.240 | 3.400 | 3.400 | 1,974,000 |
| 2022-03-11 | 3.530 | 3.530 | 3.310 | 3.400 | 3.400 | 321,000 |
| 2022-03-10 | 3.350 | 3.530 | 3.350 | 3.500 | 3.500 | 2,079,000 |
| 2022-03-09 | 3.200 | 3.360 | 3.200 | 3.350 | 3.350 | 747,000 |
| 2022-03-08 | 3.300 | 3.440 | 3.230 | 3.250 | 3.250 | 1,758,000 |
| 2022-03-07 | 3.200 | 3.310 | 3.190 | 3.290 | 3.290 | 1,995,000 |
| 2022-03-04 | 3.290 | 3.290 | 3.090 | 3.250 | 3.250 | 972,000 |
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.