China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.570	1.580	1.470	1.530	1.391	244,000
2023-11-15	1.500	1.600	1.500	1.550	1.409	728,000
2023-11-14	1.410	1.540	1.370	1.490	1.355	644,000
2023-11-13	1.420	1.420	1.350	1.390	1.264	232,000
2023-11-10	1.420	1.420	1.370	1.380	1.255	316,000
2023-11-09	1.410	1.440	1.390	1.420	1.291	392,000
2023-11-08	1.350	1.430	1.330	1.410	1.282	620,000
2023-11-07	1.430	1.470	1.310	1.310	1.191	1,576,020
2023-11-06	1.360	1.460	1.340	1.360	1.236	416,000
2023-11-03	1.320	1.340	1.290	1.310	1.191	264,000
2023-11-02	1.330	1.330	1.290	1.290	1.173	204,000
2023-11-01	1.300	1.310	1.270	1.310	1.191	244,000
2023-10-31	1.310	1.320	1.270	1.270	1.155	214,204
2023-10-30	1.280	1.290	1.200	1.260	1.146	272,000
2023-10-27	1.270	1.320	1.190	1.270	1.155	240,000
2023-10-26	1.290	1.290	1.260	1.270	1.155	216,000
2023-10-25	1.290	1.300	1.280	1.280	1.164	232,000
2023-10-24	1.290	1.300	1.270	1.300	1.182	280,000
2023-10-20	1.270	1.300	1.270	1.300	1.182	252,000
2023-10-19	1.270	1.300	1.260	1.270	1.155	280,000
2023-10-18	1.270	1.320	1.270	1.310	1.191	212,000
2023-10-17	1.260	1.330	1.260	1.330	1.209	238,800
2023-10-16	1.350	1.360	1.270	1.340	1.218	256,000
2023-10-13	1.360	1.390	1.360	1.370	1.246	180,000
2023-10-12	1.480	1.480	1.380	1.410	1.282	258,904
2023-10-11	1.460	1.460	1.340	1.450	1.318	268,000
2023-10-10	1.500	1.500	1.410	1.450	1.318	236,000
2023-10-09	1.490	1.490	1.450	1.450	1.318	16,000
2023-10-06	1.450	1.490	1.350	1.410	1.282	296,000
2023-10-05	1.430	1.510	1.360	1.360	1.236	192,000
2023-10-04	1.450	1.460	1.420	1.420	1.291	188,000
2023-10-03	1.470	1.500	1.430	1.470	1.336	328,000
2023-09-29	1.500	1.500	1.420	1.470	1.336	268,000
2023-09-28	1.600	1.620	1.320	1.520	1.382	476,000
2023-09-27	1.680	1.690	1.580	1.590	1.446	313,680
2023-09-26	1.680	1.730	1.630	1.680	1.527	148,000
2023-09-25	1.730	1.750	1.670	1.690	1.536	484,000
2023-09-22	1.720	1.740	1.680	1.730	1.573	360,000
2023-09-21	1.710	1.720	1.700	1.710	1.555	248,000
2023-09-20	1.700	1.720	1.660	1.720	1.564	998,000
2023-09-19	1.640	1.680	1.630	1.660	1.509	246,680
2023-09-18	1.690	1.690	1.630	1.660	1.509	354,667
2023-09-15	1.640	1.700	1.630	1.670	1.518	328,000
2023-09-14	1.710	1.710	1.650	1.670	1.518	164,000
2023-09-13	1.650	1.720	1.650	1.720	1.564	348,200
2023-09-12	1.670	1.670	1.630	1.670	1.518	289,008
2023-09-11	1.630	1.660	1.620	1.650	1.500	332,000
2023-09-07	1.590	1.640	1.590	1.620	1.473	240,000
2023-09-06	1.570	1.640	1.570	1.620	1.473	260,000
2023-09-05	1.670	1.680	1.600	1.630	1.482	1,120,484
2023-09-04	1.710	1.710	1.660	1.690	1.536	1,836,000
2023-08-31	1.680	1.720	1.640	1.680	1.527	1,302,660
2023-08-30	1.670	1.690	1.630	1.680	1.527	1,120,000
2023-08-29	1.630	1.680	1.600	1.640	1.491	1,184,000
2023-08-28	1.830	1.830	1.640	1.640	1.491	908,000
2023-08-25	1.790	1.790	1.740	1.740	1.582	380,000
2023-08-24	1.780	1.820	1.760	1.780	1.618	918,400
2023-08-23	1.740	1.800	1.690	1.780	1.618	1,614,976
2023-08-22	1.750	1.750	1.720	1.740	1.582	1,844,000
2023-08-21	1.690	1.750	1.690	1.750	1.591	900,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.