International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.250	3.310	3.250	3.290	3.290	414,000
2022-03-02	3.250	3.340	3.240	3.250	3.250	588,000
2022-03-01	3.300	3.350	3.190	3.250	3.250	2,205,000
2022-02-28	3.170	3.470	3.150	3.280	3.280	3,100,000
2022-02-25	2.940	3.300	2.940	3.170	3.170	4,751,000
2022-02-24	2.830	2.910	2.820	2.860	2.860	846,000
2022-02-23	2.800	2.850	2.750	2.830	2.830	1,432,000
2022-02-22	2.590	2.790	2.590	2.730	2.730	2,433,000
2022-02-21	2.530	2.590	2.530	2.590	2.590	765,000
2022-02-18	2.540	2.570	2.520	2.570	2.570	1,020,000
2022-02-17	2.530	2.560	2.530	2.550	2.550	702,000
2022-02-16	2.540	2.560	2.470	2.550	2.550	20,532,000
2022-02-15	2.550	2.550	2.510	2.540	2.540	426,000
2022-02-14	2.530	2.610	2.520	2.550	2.550	5,919,000
2022-02-11	2.520	2.540	2.510	2.540	2.540	1,419,000
2022-02-10	2.530	2.530	2.510	2.530	2.530	672,000
2022-02-09	2.530	2.550	2.510	2.550	2.550	528,000
2022-02-08	2.540	2.550	2.520	2.550	2.550	441,000
2022-02-07	2.580	2.580	2.500	2.530	2.530	555,000
2022-02-04	2.500	2.620	2.500	2.620	2.620	567,000
2022-01-31	2.500	2.530	2.470	2.530	2.530	1,023,000
2022-01-28	2.520	2.520	2.440	2.500	2.500	699,000
2022-01-27	2.560	2.560	2.510	2.520	2.520	672,000
2022-01-26	2.550	2.560	2.540	2.560	2.560	189,000
2022-01-25	2.570	2.620	2.570	2.580	2.580	840,000
2022-01-24	2.580	2.590	2.540	2.570	2.570	354,000
2022-01-21	2.540	2.580	2.540	2.580	2.580	225,000
2022-01-20	2.550	2.570	2.520	2.570	2.570	387,000
2022-01-19	2.530	2.540	2.510	2.530	2.530	3,243,000
2022-01-18	2.470	2.510	2.470	2.510	2.510	177,000
2022-01-17	2.540	2.570	2.450	2.490	2.490	261,000
2022-01-14	2.500	2.530	2.450	2.530	2.530	420,000
2022-01-13	2.500	2.500	2.420	2.470	2.470	288,000
2022-01-12	2.510	2.510	2.470	2.510	2.510	159,000
2022-01-11	2.510	2.510	2.480	2.480	2.480	612,000
2022-01-10	2.500	2.530	2.490	2.510	2.510	234,000
2022-01-07	2.550	2.550	2.400	2.470	2.470	342,000
2022-01-06	2.540	2.550	2.470	2.470	2.470	915,000
2022-01-05	2.570	2.600	2.530	2.560	2.560	771,000
2022-01-04	2.550	2.570	2.530	2.570	2.570	285,000
2022-01-03	2.610	2.610	2.560	2.560	2.560	165,000
2021-12-31	2.600	2.600	2.580	2.580	2.580	42,000
2021-12-30	2.600	2.600	2.570	2.590	2.590	129,000
2021-12-29	2.630	2.630	2.570	2.590	2.590	159,000
2021-12-28	2.620	2.620	2.550	2.610	2.610	438,000
2021-12-24	2.630	2.650	2.590	2.590	2.590	204,000
2021-12-23	2.580	2.660	2.560	2.630	2.630	735,000
2021-12-22	2.560	2.590	2.540	2.580	2.580	2,802,000
2021-12-21	2.530	2.560	2.510	2.560	2.560	663,000
2021-12-20	2.600	2.600	2.510	2.510	2.510	279,000
2021-12-17	2.570	2.570	2.530	2.560	2.560	1,011,000
2021-12-16	2.550	2.590	2.490	2.550	2.550	633,000
2021-12-15	2.610	2.610	2.500	2.520	2.520	1,887,000
2021-12-14	2.620	2.630	2.580	2.600	2.600	2,688,000
2021-12-13	2.540	2.630	2.540	2.630	2.630	804,000
2021-12-10	2.500	2.540	2.500	2.540	2.540	6,720,000
2021-12-09	2.490	2.490	2.460	2.490	2.490	3,360,000
2021-12-08	2.460	2.470	2.450	2.470	2.470	375,000
2021-12-07	2.370	2.450	2.320	2.450	2.450	1,956,000
2021-12-06	2.390	2.400	2.330	2.360	2.360	1,836,000

← NewerPage 20 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.