China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.720	1.730	1.670	1.700	1.546	991,860
2023-08-17	1.730	1.730	1.690	1.720	1.564	920,000
2023-08-16	1.830	1.830	1.700	1.730	1.573	540,000
2023-08-15	1.740	1.800	1.720	1.800	1.636	1,708,000
2023-08-14	1.720	1.720	1.660	1.720	1.564	996,000
2023-08-11	1.640	1.700	1.640	1.700	1.546	1,000,000
2023-08-10	1.780	1.780	1.660	1.660	1.509	844,000
2023-08-09	1.750	1.800	1.730	1.750	1.591	2,278,000
2023-08-08	1.780	1.800	1.740	1.740	1.582	1,016,000
2023-08-07	1.720	1.800	1.720	1.780	1.618	920,000
2023-08-04	1.660	1.700	1.620	1.680	1.527	1,444,000
2023-08-03	1.650	1.680	1.620	1.650	1.500	1,236,000
2023-08-02	1.670	1.670	1.610	1.660	1.509	1,254,800
2023-08-01	1.720	1.720	1.580	1.670	1.518	3,544,000
2023-07-31	1.650	1.690	1.600	1.680	1.527	1,849,680
2023-07-28	1.620	1.620	1.540	1.600	1.455	1,176,000
2023-07-27	1.540	1.660	1.540	1.590	1.446	1,244,000
2023-07-26	1.510	1.570	1.510	1.540	1.400	572,400
2023-07-25	1.530	1.560	1.490	1.510	1.373	1,097,240
2023-07-24	1.580	1.580	1.520	1.530	1.391	528,000
2023-07-21	1.590	1.630	1.590	1.590	1.446	1,207,000
2023-07-20	1.640	1.640	1.560	1.620	1.473	1,516,400
2023-07-19	1.620	1.660	1.530	1.630	1.482	624,000
2023-07-18	1.700	1.700	1.580	1.620	1.473	656,000
2023-07-14	1.580	1.660	1.580	1.640	1.491	148,800
2023-07-13	1.610	1.610	1.550	1.560	1.418	1,332,000
2023-07-12	1.570	1.640	1.520	1.590	1.446	1,172,000
2023-07-11	1.460	1.570	1.460	1.480	1.346	956,800
2023-07-10	1.400	1.520	1.400	1.460	1.327	1,152,000
2023-07-07	1.400	1.410	1.390	1.400	1.273	740,000
2023-07-06	1.350	1.430	1.350	1.410	1.282	420,000
2023-07-05	1.390	1.410	1.380	1.380	1.255	916,400
2023-07-04	1.390	1.420	1.380	1.380	1.255	400,000
2023-07-03	1.390	1.530	1.380	1.430	1.300	1,420,000
2023-06-30	1.390	1.450	1.390	1.400	1.273	998,640
2023-06-29	1.370	1.390	1.340	1.360	1.236	716,000
2023-06-28	1.360	1.370	1.360	1.370	1.246	432,000
2023-06-27	1.390	1.390	1.300	1.360	1.236	169,050
2023-06-26	1.420	1.420	1.290	1.360	1.236	140,000
2023-06-23	1.510	1.560	1.480	1.500	1.240	2,113,210
2023-06-21	1.540	1.540	1.480	1.510	1.248	644,300
2023-06-20	1.580	1.580	1.530	1.540	1.273	674,450
2023-06-19	1.610	1.640	1.580	1.580	1.306	517,200
2023-06-16	1.560	1.610	1.560	1.610	1.331	692,000
2023-06-15	1.540	1.600	1.540	1.570	1.298	616,000
2023-06-14	1.520	1.550	1.520	1.540	1.273	660,600
2023-06-13	1.550	1.580	1.550	1.560	1.289	724,000
2023-06-12	1.530	1.600	1.530	1.560	1.289	736,000
2023-06-09	1.540	1.580	1.540	1.560	1.289	692,000
2023-06-08	1.560	1.570	1.490	1.550	1.281	844,000
2023-06-07	1.580	1.580	1.540	1.560	1.289	604,000
2023-06-06	1.610	1.620	1.550	1.580	1.306	888,000
2023-06-05	1.600	1.640	1.600	1.620	1.339	260,800
2023-06-02	1.560	1.620	1.540	1.580	1.306	532,000
2023-06-01	1.590	1.600	1.560	1.570	1.298	692,000
2023-05-31	1.660	1.670	1.600	1.610	1.331	690,000
2023-05-30	1.700	1.700	1.620	1.660	1.372	720,000
2023-05-29	1.650	1.720	1.650	1.660	1.372	801,200
2023-05-25	1.600	1.690	1.590	1.650	1.364	784,000
2023-05-24	1.660	1.680	1.590	1.600	1.322	980,000

← NewerPage 14 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.