China Leon Inspection Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.390 | 1.390 | 1.320 | 1.390 | 1.264 | 236,000 |
| 2024-05-14 | 1.490 | 1.490 | 1.350 | 1.370 | 1.246 | 768,880 |
| 2024-05-13 | 1.360 | 1.440 | 1.360 | 1.380 | 1.255 | 428,000 |
| 2024-05-10 | 1.460 | 1.510 | 1.350 | 1.440 | 1.309 | 736,000 |
| 2024-05-09 | 1.460 | 1.480 | 1.430 | 1.430 | 1.300 | 80,000 |
| 2024-05-08 | 1.470 | 1.470 | 1.420 | 1.430 | 1.300 | 116,000 |
| 2024-05-07 | 1.470 | 1.500 | 1.450 | 1.490 | 1.355 | 252,000 |
| 2024-05-06 | 1.500 | 1.500 | 1.470 | 1.470 | 1.336 | 120,000 |
| 2024-05-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.309 | 100,000 |
| 2024-05-02 | 1.450 | 1.470 | 1.450 | 1.460 | 1.327 | 140,000 |
| 2024-04-30 | 1.440 | 1.480 | 1.430 | 1.470 | 1.336 | 372,000 |
| 2024-04-29 | 1.460 | 1.460 | 1.430 | 1.460 | 1.327 | 172,000 |
| 2024-04-26 | 1.460 | 1.470 | 1.450 | 1.460 | 1.327 | 120,000 |
| 2024-04-25 | 1.480 | 1.480 | 1.470 | 1.480 | 1.346 | 80,000 |
| 2024-04-24 | 1.460 | 1.480 | 1.460 | 1.480 | 1.346 | 108,000 |
| 2024-04-23 | 1.480 | 1.480 | 1.450 | 1.460 | 1.327 | 212,000 |
| 2024-04-22 | 1.480 | 1.480 | 1.450 | 1.450 | 1.318 | 80,000 |
| 2024-04-19 | 1.490 | 1.500 | 1.460 | 1.460 | 1.327 | 87,600 |
| 2024-04-18 | 1.470 | 1.470 | 1.470 | 1.470 | 1.336 | 182,200 |
| 2024-04-17 | 1.480 | 1.490 | 1.480 | 1.490 | 1.355 | 120,000 |
| 2024-04-16 | 1.470 | 1.470 | 1.460 | 1.460 | 1.327 | 80,000 |
| 2024-04-15 | 1.490 | 1.490 | 1.480 | 1.480 | 1.346 | 124,000 |
| 2024-04-12 | 1.500 | 1.500 | 1.490 | 1.490 | 1.355 | 80,000 |
| 2024-04-11 | 1.540 | 1.540 | 1.460 | 1.500 | 1.364 | 352,000 |
| 2024-04-10 | 1.430 | 1.600 | 1.420 | 1.540 | 1.400 | 560,000 |
| 2024-04-09 | 1.450 | 1.450 | 1.440 | 1.450 | 1.318 | 76,000 |
| 2024-04-08 | 1.480 | 1.480 | 1.440 | 1.450 | 1.318 | 164,000 |
| 2024-04-05 | 1.360 | 1.450 | 1.360 | 1.440 | 1.309 | 114,800 |
| 2024-04-03 | 1.430 | 1.440 | 1.400 | 1.400 | 1.273 | 188,000 |
| 2024-04-02 | 1.400 | 1.430 | 1.400 | 1.400 | 1.273 | 96,000 |
| 2024-03-28 | 1.450 | 1.450 | 1.400 | 1.400 | 1.273 | 96,000 |
| 2024-03-27 | 1.460 | 1.460 | 1.360 | 1.390 | 1.264 | 500,000 |
| 2024-03-26 | 1.470 | 1.490 | 1.440 | 1.450 | 1.318 | 740,000 |
| 2024-03-25 | 1.490 | 1.540 | 1.460 | 1.480 | 1.346 | 628,000 |
| 2024-03-22 | 1.480 | 1.500 | 1.470 | 1.490 | 1.355 | 208,840 |
| 2024-03-21 | 1.500 | 1.510 | 1.480 | 1.480 | 1.346 | 129,320 |
| 2024-03-20 | 1.490 | 1.510 | 1.490 | 1.500 | 1.364 | 128,000 |
| 2024-03-19 | 1.500 | 1.510 | 1.460 | 1.490 | 1.355 | 134,606 |
| 2024-03-18 | 1.480 | 1.490 | 1.460 | 1.490 | 1.355 | 268,576 |
| 2024-03-15 | 1.480 | 1.490 | 1.480 | 1.480 | 1.346 | 192,000 |
| 2024-03-14 | 1.480 | 1.490 | 1.450 | 1.480 | 1.346 | 196,000 |
| 2024-03-13 | 1.490 | 1.490 | 1.480 | 1.480 | 1.346 | 596,000 |
| 2024-03-12 | 1.500 | 1.500 | 1.470 | 1.500 | 1.364 | 402,160 |
| 2024-03-11 | 1.490 | 1.510 | 1.490 | 1.500 | 1.364 | 206,880 |
| 2024-03-08 | 1.470 | 1.490 | 1.470 | 1.490 | 1.355 | 220,000 |
| 2024-03-07 | 1.490 | 1.490 | 1.470 | 1.470 | 1.336 | 180,000 |
| 2024-03-06 | 1.530 | 1.530 | 1.490 | 1.490 | 1.355 | 132,000 |
| 2024-03-05 | 1.510 | 1.510 | 1.490 | 1.500 | 1.364 | 268,000 |
| 2024-03-04 | 1.480 | 1.510 | 1.480 | 1.500 | 1.364 | 540,000 |
| 2024-03-01 | 1.470 | 1.490 | 1.460 | 1.490 | 1.355 | 240,000 |
| 2024-02-29 | 1.450 | 1.490 | 1.450 | 1.480 | 1.346 | 580,000 |
| 2024-02-28 | 1.470 | 1.480 | 1.440 | 1.460 | 1.327 | 356,000 |
| 2024-02-27 | 1.440 | 1.480 | 1.440 | 1.480 | 1.346 | 320,000 |
| 2024-02-26 | 1.440 | 1.490 | 1.440 | 1.480 | 1.346 | 248,000 |
| 2024-02-23 | 1.480 | 1.500 | 1.460 | 1.500 | 1.364 | 248,000 |
| 2024-02-22 | 1.490 | 1.520 | 1.490 | 1.500 | 1.364 | 468,000 |
| 2024-02-21 | 1.520 | 1.520 | 1.460 | 1.510 | 1.373 | 520,000 |
| 2024-02-20 | 1.540 | 1.540 | 1.480 | 1.520 | 1.382 | 456,000 |
| 2024-02-19 | 1.520 | 1.550 | 1.500 | 1.550 | 1.409 | 234,664 |
| 2024-02-16 | 1.510 | 1.530 | 1.510 | 1.530 | 1.391 | 300,800 |
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.