China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.720	1.720	1.640	1.660	1.372	872,000
2023-05-22	1.680	1.720	1.640	1.710	1.413	632,000
2023-05-19	1.720	1.750	1.620	1.700	1.405	722,400
2023-05-18	1.670	1.790	1.630	1.720	1.422	756,000
2023-05-17	1.820	2.100	1.790	1.840	1.521	1,163,850
2023-05-16	1.670	1.800	1.670	1.790	1.479	1,256,800
2023-05-15	1.650	1.700	1.630	1.680	1.389	676,000
2023-05-12	1.540	1.650	1.540	1.650	1.364	736,000
2023-05-11	1.600	1.630	1.530	1.580	1.306	883,960
2023-05-10	1.580	1.590	1.550	1.590	1.314	816,000
2023-05-09	1.600	1.600	1.560	1.590	1.314	692,000
2023-05-08	1.570	1.610	1.550	1.610	1.331	892,000
2023-05-05	1.610	1.650	1.580	1.600	1.322	1,208,000
2023-05-04	1.650	1.670	1.630	1.660	1.372	632,000
2023-05-03	1.710	1.710	1.660	1.690	1.397	608,000
2023-05-02	1.670	1.720	1.650	1.710	1.413	676,000
2023-04-28	1.730	1.750	1.700	1.720	1.422	829,600
2023-04-27	1.720	1.740	1.670	1.730	1.430	824,000
2023-04-26	1.720	1.730	1.670	1.680	1.389	996,000
2023-04-25	1.730	1.770	1.720	1.730	1.430	952,000
2023-04-24	1.720	1.780	1.700	1.730	1.430	711,260
2023-04-21	1.680	1.700	1.670	1.700	1.405	660,000
2023-04-20	1.650	1.730	1.640	1.700	1.405	1,209,040
2023-04-19	1.650	1.720	1.650	1.660	1.372	1,238,800
2023-04-18	1.640	1.710	1.630	1.660	1.372	1,405,600
2023-04-17	1.600	1.640	1.580	1.630	1.347	832,000
2023-04-14	1.540	1.630	1.540	1.570	1.298	916,000
2023-04-13	1.570	1.600	1.510	1.540	1.273	857,000
2023-04-12	1.580	1.600	1.550	1.580	1.306	1,844,000
2023-04-11	1.530	1.650	1.500	1.580	1.306	1,609,600
2023-04-06	1.500	1.540	1.500	1.540	1.273	672,000
2023-04-04	1.580	1.580	1.510	1.540	1.273	736,000
2023-04-03	1.550	1.550	1.510	1.550	1.281	1,893,280
2023-03-31	1.460	1.570	1.460	1.560	1.289	708,000
2023-03-30	1.450	1.540	1.420	1.540	1.273	953,240
2023-03-29	1.440	1.540	1.420	1.480	1.223	1,156,000
2023-03-28	1.460	1.460	1.400	1.410	1.165	760,000
2023-03-27	1.460	1.460	1.440	1.440	1.190	524,000
2023-03-24	1.430	1.460	1.430	1.460	1.207	876,000
2023-03-23	1.470	1.470	1.430	1.440	1.190	660,000
2023-03-22	1.490	1.500	1.440	1.450	1.198	1,124,000
2023-03-21	1.550	1.560	1.450	1.450	1.198	804,000
2023-03-20	1.500	1.570	1.500	1.520	1.256	735,600
2023-03-17	1.490	1.500	1.470	1.500	1.240	244,000
2023-03-16	1.500	1.520	1.480	1.490	1.231	156,000
2023-03-15	1.510	1.520	1.510	1.520	1.256	100,000
2023-03-14	1.500	1.510	1.480	1.510	1.248	200,000
2023-03-13	1.500	1.530	1.480	1.500	1.240	204,000
2023-03-10	1.510	1.530	1.470	1.500	1.240	320,000
2023-03-09	1.500	1.520	1.490	1.510	1.248	356,000
2023-03-08	1.530	1.530	1.460	1.500	1.240	332,000
2023-03-07	1.500	1.550	1.500	1.510	1.248	260,000
2023-03-06	1.510	1.550	1.510	1.520	1.256	272,000
2023-03-03	1.560	1.590	1.540	1.550	1.281	376,000
2023-03-02	1.570	1.580	1.560	1.560	1.289	344,000
2023-03-01	1.590	1.600	1.490	1.570	1.298	1,060,000
2023-02-28	1.480	1.580	1.400	1.580	1.306	568,000
2023-02-27	1.480	1.550	1.470	1.470	1.215	540,400
2023-02-24	1.530	1.530	1.460	1.470	1.215	592,000
2023-02-23	1.480	1.650	1.460	1.490	1.231	520,000

← NewerPage 15 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.