China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.320	1.320	1.260	1.260	1.041	136,000
2022-11-21	1.320	1.330	1.260	1.260	1.041	64,000
2022-11-18	1.320	1.320	1.310	1.320	1.091	298,640
2022-11-17	1.320	1.320	1.230	1.320	1.091	192,000
2022-11-16	1.320	1.320	1.240	1.300	1.074	100,000
2022-11-15	1.290	1.330	1.290	1.330	1.099	140,000
2022-11-14	1.260	1.300	1.220	1.300	1.074	88,000
2022-11-11	1.250	1.300	1.250	1.300	1.074	68,000
2022-11-10	1.250	1.260	1.230	1.260	1.041	72,000
2022-11-09	1.300	1.300	1.260	1.260	1.041	68,000
2022-11-08	1.320	1.340	1.230	1.290	1.066	72,000
2022-11-07	1.300	1.320	1.280	1.320	1.091	192,000
2022-11-04	1.300	1.310	1.210	1.310	1.083	140,000
2022-11-03	1.290	1.290	1.290	1.290	1.066	64,000
2022-11-02	1.300	1.300	1.300	1.300	1.074	64,000
2022-11-01	1.300	1.300	1.210	1.280	1.058	80,000
2022-10-31	1.310	1.310	1.240	1.270	1.050	72,000
2022-10-28	1.300	1.300	1.290	1.290	1.066	64,000
2022-10-27	1.300	1.310	1.170	1.310	1.083	132,000
2022-10-26	1.310	1.310	1.220	1.300	1.074	168,000
2022-10-25	1.300	1.300	1.200	1.280	1.058	68,000
2022-10-24	1.300	1.300	1.210	1.270	1.050	68,000
2022-10-21	1.310	1.310	1.280	1.300	1.074	84,000
2022-10-20	1.270	1.290	1.220	1.270	1.050	104,000
2022-10-19	1.340	1.340	1.260	1.280	1.058	64,000
2022-10-18	1.310	1.320	1.200	1.320	1.091	72,000
2022-10-17	1.280	1.300	1.190	1.300	1.074	76,000
2022-10-14	1.230	1.280	1.210	1.280	1.058	136,000
2022-10-13	1.220	1.230	1.150	1.210	1.000	68,000
2022-10-12	1.160	1.220	1.090	1.220	1.008	80,000
2022-10-11	1.230	1.230	1.150	1.200	0.992	96,000
2022-10-10	1.220	1.220	1.060	1.210	1.000	163,360
2022-10-07	1.300	1.300	1.160	1.210	1.000	108,000
2022-10-06	1.300	1.310	1.260	1.260	1.041	112,000
2022-10-05	1.280	1.290	1.230	1.260	1.041	56,000
2022-10-03	1.260	1.260	1.240	1.240	1.025	56,000
2022-09-30	1.280	1.280	1.210	1.230	1.017	120,000
2022-09-29	1.280	1.300	1.250	1.260	1.041	128,000
2022-09-28	1.310	1.310	1.250	1.270	1.050	72,000
2022-09-27	1.320	1.320	1.240	1.310	1.083	108,000
2022-09-26	1.350	1.350	1.280	1.320	1.091	64,000
2022-09-23	1.310	1.310	1.290	1.290	1.066	68,000
2022-09-22	1.310	1.310	1.280	1.280	1.058	112,000
2022-09-21	1.330	1.330	1.300	1.300	1.074	176,000
2022-09-20	1.310	1.340	1.310	1.330	1.099	88,000
2022-09-19	1.340	1.340	1.210	1.320	1.091	136,840
2022-09-16	1.320	1.330	1.220	1.300	1.074	88,000
2022-09-15	1.330	1.330	1.320	1.320	1.091	104,000
2022-09-14	1.310	1.340	1.300	1.340	1.108	56,000
2022-09-13	1.350	1.350	1.250	1.320	1.091	156,000
2022-09-09	1.390	1.390	1.350	1.350	1.116	104,000
2022-09-08	1.370	1.370	1.360	1.370	1.132	104,000
2022-09-07	1.390	1.390	1.380	1.380	1.141	156,000
2022-09-06	1.410	1.410	1.400	1.400	1.157	48,000
2022-09-05	1.410	1.410	1.400	1.400	1.157	8,000
2022-09-02	1.390	1.400	1.390	1.400	1.157	8,000
2022-09-01	1.370	1.400	1.370	1.400	1.157	48,000
2022-08-31	1.400	1.420	1.380	1.420	1.174	20,000
2022-08-30	1.400	1.400	1.400	1.400	1.157	8,000
2022-08-29	1.400	1.400	1.400	1.400	1.157	8,000

← NewerPage 17 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.