China Leon Inspection Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 148,000 |
| 2024-08-09 | 1.310 | 1.350 | 1.260 | 1.320 | 1.320 | 476,000 |
| 2024-08-08 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 196,000 |
| 2024-08-07 | 1.300 | 1.370 | 1.250 | 1.370 | 1.370 | 324,000 |
| 2024-08-06 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 584,448 |
| 2024-08-05 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 416,800 |
| 2024-08-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 160,000 |
| 2024-08-01 | 1.320 | 1.360 | 1.270 | 1.310 | 1.310 | 100,000 |
| 2024-07-31 | 1.290 | 1.320 | 1.250 | 1.320 | 1.320 | 231,600 |
| 2024-07-30 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 208,000 |
| 2024-07-29 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 110,000 |
| 2024-07-26 | 1.320 | 1.340 | 1.280 | 1.320 | 1.320 | 140,000 |
| 2024-07-25 | 1.380 | 1.380 | 1.270 | 1.330 | 1.330 | 98,648 |
| 2024-07-24 | 1.310 | 1.310 | 1.260 | 1.290 | 1.290 | 124,400 |
| 2024-07-23 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 100,000 |
| 2024-07-22 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 188,000 |
| 2024-07-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 220,000 |
| 2024-07-18 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 88,000 |
| 2024-07-17 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 108,600 |
| 2024-07-16 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 95,462 |
| 2024-07-15 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 304,000 |
| 2024-07-12 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 84,000 |
| 2024-07-11 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 88,000 |
| 2024-07-10 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 100,000 |
| 2024-07-09 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 80,000 |
| 2024-07-08 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 320,000 |
| 2024-07-05 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 132,000 |
| 2024-07-04 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 80,000 |
| 2024-07-03 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 344,530 |
| 2024-07-02 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 80,000 |
| 2024-06-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 80,000 |
| 2024-06-27 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 124,000 |
| 2024-06-26 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 100,000 |
| 2024-06-25 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 106,000 |
| 2024-06-24 | 1.440 | 1.440 | 1.370 | 1.370 | 1.370 | 284,000 |
| 2024-06-21 | 1.430 | 1.440 | 1.430 | 1.440 | 1.309 | 121,331 |
| 2024-06-20 | 1.430 | 1.500 | 1.430 | 1.460 | 1.327 | 244,000 |
| 2024-06-19 | 1.430 | 1.440 | 1.410 | 1.430 | 1.300 | 229,198 |
| 2024-06-18 | 1.450 | 1.450 | 1.430 | 1.430 | 1.300 | 580,000 |
| 2024-06-17 | 1.450 | 1.460 | 1.440 | 1.460 | 1.327 | 96,000 |
| 2024-06-14 | 1.450 | 1.460 | 1.410 | 1.420 | 1.291 | 588,924 |
| 2024-06-13 | 1.450 | 1.450 | 1.430 | 1.440 | 1.309 | 80,000 |
| 2024-06-12 | 1.430 | 1.440 | 1.380 | 1.380 | 1.255 | 671,825 |
| 2024-06-11 | 1.420 | 1.430 | 1.410 | 1.410 | 1.282 | 271,755 |
| 2024-06-07 | 1.440 | 1.440 | 1.420 | 1.420 | 1.291 | 704,000 |
| 2024-06-06 | 1.370 | 1.430 | 1.360 | 1.410 | 1.282 | 180,000 |
| 2024-06-05 | 1.470 | 1.470 | 1.420 | 1.430 | 1.300 | 116,000 |
| 2024-06-04 | 1.460 | 1.480 | 1.450 | 1.450 | 1.318 | 80,000 |
| 2024-06-03 | 1.450 | 1.450 | 1.430 | 1.440 | 1.309 | 144,000 |
| 2024-05-31 | 1.430 | 1.450 | 1.420 | 1.440 | 1.309 | 86,662 |
| 2024-05-30 | 1.400 | 1.420 | 1.390 | 1.420 | 1.291 | 124,000 |
| 2024-05-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.282 | 80,000 |
| 2024-05-28 | 1.440 | 1.440 | 1.400 | 1.430 | 1.300 | 192,000 |
| 2024-05-27 | 1.420 | 1.430 | 1.400 | 1.420 | 1.291 | 156,000 |
| 2024-05-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.273 | 80,000 |
| 2024-05-23 | 1.380 | 1.400 | 1.370 | 1.400 | 1.273 | 240,000 |
| 2024-05-22 | 1.430 | 1.430 | 1.400 | 1.410 | 1.282 | 156,000 |
| 2024-05-21 | 1.420 | 1.440 | 1.420 | 1.430 | 1.300 | 143,530 |
| 2024-05-20 | 1.460 | 1.460 | 1.410 | 1.440 | 1.309 | 116,000 |
| 2024-05-17 | 1.370 | 1.490 | 1.370 | 1.420 | 1.291 | 408,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-24 | 0.0191 HKD |
| 2023-10-06 | 0.0269 HKD |
| 2023-06-26 | 0.0299 HKD |
| 2022-10-07 | 0.0220 HKD |
| 2022-06-24 | 0.0198 HKD |
| 2021-10-08 | 0.0225 HKD |
| 2021-06-25 | 0.0495 HKD |
| 2020-06-29 | 0.0410 HKD |
| 2019-05-21 | 0.0090 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.