International Alliance Financial Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.305	0.310	0.290	0.300	0.300	1,482,000
2024-11-07	0.295	0.305	0.285	0.300	0.300	1,282,000
2024-11-06	0.310	0.310	0.290	0.295	0.295	1,139,000
2024-11-05	0.295	0.305	0.285	0.305	0.305	1,654,000
2024-11-04	0.285	0.295	0.280	0.290	0.290	1,270,000
2024-11-01	0.280	0.290	0.280	0.280	0.280	377,000
2024-10-31	0.305	0.305	0.280	0.280	0.280	771,000
2024-10-30	0.310	0.310	0.285	0.285	0.285	1,559,000
2024-10-29	0.295	0.315	0.295	0.300	0.300	1,958,000
2024-10-28	0.305	0.310	0.290	0.300	0.300	983,000
2024-10-25	0.300	0.300	0.285	0.295	0.295	2,357,000
2024-10-24	0.295	0.300	0.285	0.285	0.285	2,129,000
2024-10-23	0.310	0.310	0.295	0.300	0.300	1,130,000
2024-10-22	0.315	0.315	0.295	0.300	0.300	710,000
2024-10-21	0.330	0.330	0.295	0.300	0.300	2,137,000
2024-10-18	0.300	0.315	0.290	0.300	0.300	1,595,000
2024-10-17	0.320	0.320	0.290	0.290	0.290	2,292,000
2024-10-16	0.290	0.310	0.290	0.300	0.300	2,185,000
2024-10-15	0.325	0.325	0.285	0.295	0.295	4,088,000
2024-10-14	0.325	0.335	0.310	0.330	0.330	3,417,000
2024-10-10	0.345	0.370	0.335	0.345	0.345	3,401,000
2024-10-09	0.380	0.380	0.335	0.345	0.345	8,340,000
2024-10-08	0.530	0.530	0.360	0.375	0.375	27,421,000
2024-10-07	0.425	0.520	0.415	0.520	0.520	17,977,000
2024-10-04	0.390	0.440	0.390	0.425	0.425	8,420,000
2024-10-03	0.420	0.440	0.375	0.390	0.390	9,560,000
2024-10-02	0.400	0.420	0.375	0.415	0.415	9,441,000
2024-09-30	0.350	0.405	0.335	0.400	0.400	13,203,000
2024-09-27	0.325	0.350	0.310	0.340	0.340	5,002,000
2024-09-26	0.295	0.325	0.295	0.325	0.325	4,024,000
2024-09-25	0.320	0.320	0.295	0.295	0.295	4,176,000
2024-09-24	0.300	0.310	0.290	0.305	0.305	3,288,000
2024-09-23	0.300	0.305	0.280	0.290	0.290	2,139,000
2024-09-20	0.300	0.315	0.300	0.300	0.300	3,208,000
2024-09-19	0.290	0.305	0.290	0.300	0.300	3,897,000
2024-09-17	0.270	0.300	0.270	0.285	0.285	2,414,000
2024-09-16	0.275	0.275	0.260	0.270	0.270	1,371,000
2024-09-13	0.265	0.290	0.265	0.280	0.280	4,287,000
2024-09-12	0.260	0.275	0.260	0.260	0.260	1,887,000
2024-09-11	0.280	0.280	0.260	0.270	0.270	5,940,000
2024-09-10	0.335	0.345	0.270	0.280	0.280	15,418,000
2024-09-09	0.345	0.350	0.340	0.350	0.350	8,945,000
2024-09-05	0.365	0.370	0.350	0.355	0.355	6,527,000
2024-09-04	0.360	0.375	0.355	0.360	0.360	7,333,000
2024-09-03	0.360	0.370	0.360	0.365	0.365	3,552,000
2024-09-02	0.375	0.380	0.355	0.360	0.360	7,829,000
2024-08-30	0.345	0.390	0.345	0.375	0.375	31,120,000
2024-08-29	0.335	0.350	0.330	0.340	0.340	6,295,000
2024-08-28	0.335	0.335	0.330	0.330	0.330	6,733,000
2024-08-27	0.340	0.345	0.335	0.335	0.335	4,356,000
2024-08-26	0.340	0.350	0.335	0.340	0.340	7,314,000
2024-08-23	0.340	0.340	0.330	0.335	0.335	3,098,000
2024-08-22	0.355	0.360	0.330	0.335	0.335	14,471,000
2024-08-21	0.355	0.365	0.350	0.355	0.355	4,388,000
2024-08-20	0.365	0.365	0.350	0.360	0.360	11,320,000
2024-08-19	0.420	0.420	0.360	0.365	0.365	40,365,000
2024-08-16	0.420	0.430	0.415	0.420	0.420	7,762,000
2024-08-15	0.415	0.425	0.410	0.420	0.420	8,142,000
2024-08-14	0.430	0.430	0.410	0.415	0.415	6,177,000
2024-08-13	0.440	0.440	0.420	0.425	0.425	7,233,000

← NewerPage 9 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.