China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.480	1.510	1.470	1.480	1.223	282,400
2023-02-21	1.510	1.550	1.460	1.480	1.223	248,000
2023-02-20	1.510	1.540	1.490	1.510	1.248	128,000
2023-02-17	1.500	1.500	1.450	1.490	1.231	92,000
2023-02-16	1.500	1.550	1.490	1.500	1.240	104,000
2023-02-15	1.460	1.550	1.450	1.500	1.240	184,000
2023-02-14	1.470	1.660	1.360	1.500	1.240	172,560
2023-02-13	1.480	1.550	1.450	1.470	1.215	136,000
2023-02-10	1.490	1.490	1.480	1.480	1.223	88,000
2023-02-09	1.460	1.490	1.420	1.490	1.231	216,000
2023-02-08	1.470	1.490	1.450	1.460	1.207	136,000
2023-02-07	1.480	1.590	1.470	1.470	1.215	103,520
2023-02-06	1.480	1.490	1.480	1.480	1.223	92,000
2023-02-03	1.480	1.480	1.470	1.480	1.223	96,000
2023-02-02	1.490	1.510	1.470	1.470	1.215	120,000
2023-02-01	1.460	1.490	1.450	1.490	1.231	148,000
2023-01-31	1.470	1.490	1.460	1.460	1.207	113,000
2023-01-30	1.520	1.520	1.450	1.470	1.215	184,000
2023-01-27	1.560	1.580	1.500	1.500	1.240	390,640
2023-01-26	1.590	1.750	1.560	1.560	1.289	596,800
2023-01-20	1.570	1.660	1.540	1.550	1.281	190,000
2023-01-19	1.580	1.660	1.560	1.570	1.298	324,000
2023-01-18	1.530	1.590	1.500	1.580	1.306	177,680
2023-01-17	1.530	1.550	1.520	1.540	1.273	196,000
2023-01-16	1.470	1.530	1.470	1.530	1.265	228,000
2023-01-13	1.460	1.500	1.460	1.480	1.223	184,000
2023-01-12	1.520	1.520	1.470	1.500	1.240	151,240
2023-01-11	1.400	1.540	1.400	1.500	1.240	173,440
2023-01-10	1.440	1.450	1.420	1.430	1.182	168,000
2023-01-09	1.420	1.420	1.420	1.420	1.174	4,000
2023-01-06	1.410	1.510	1.410	1.410	1.165	64,000
2023-01-05	1.320	1.320	1.320	1.320	1.091	48,000
2023-01-04	1.290	1.290	1.290	1.290	1.066	48,000
2023-01-03	1.280	1.280	1.270	1.280	1.058	52,000
2022-12-30	1.260	1.260	1.260	1.260	1.041	0
2022-12-29	1.260	1.260	1.260	1.260	1.041	4,000
2022-12-28	1.290	1.290	1.280	1.280	1.058	12,000
2022-12-23	1.290	1.300	1.290	1.300	1.074	8,000
2022-12-22	1.360	1.380	1.280	1.290	1.066	64,680
2022-12-21	1.310	1.380	1.270	1.360	1.124	191,600
2022-12-20	1.310	1.310	1.310	1.310	1.083	0
2022-12-19	1.340	1.340	1.260	1.310	1.083	96,000
2022-12-16	1.280	1.310	1.280	1.310	1.083	26,000
2022-12-15	1.290	1.290	1.290	1.290	1.066	0
2022-12-14	1.290	1.300	1.290	1.300	1.074	156,000
2022-12-13	1.320	1.320	1.260	1.300	1.074	108,000
2022-12-12	1.320	1.320	1.270	1.290	1.066	504,000
2022-12-09	1.320	1.330	1.260	1.330	1.099	132,000
2022-12-08	1.320	1.320	1.270	1.320	1.091	220,000
2022-12-07	1.300	1.320	1.240	1.310	1.083	172,000
2022-12-06	1.330	1.330	1.250	1.300	1.074	224,000
2022-12-05	1.240	1.340	1.200	1.330	1.099	256,000
2022-12-02	1.270	1.270	1.220	1.240	1.025	108,000
2022-12-01	1.250	1.260	1.200	1.260	1.041	140,000
2022-11-30	1.270	1.270	1.220	1.260	1.041	124,000
2022-11-29	1.250	1.260	1.250	1.260	1.041	56,000
2022-11-28	1.280	1.280	1.240	1.240	1.025	88,000
2022-11-25	1.280	1.280	1.270	1.270	1.050	156,000
2022-11-24	1.270	1.280	1.240	1.280	1.058	84,000
2022-11-23	1.300	1.300	1.250	1.270	1.050	108,000

← NewerPage 16 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.