China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.410	1.410	1.400	1.400	1.157	8,000
2022-08-25	1.390	1.390	1.390	1.390	1.149	24,000
2022-08-24	1.400	1.400	1.400	1.400	1.157	4,000
2022-08-23	1.360	1.360	1.360	1.360	1.124	4,000
2022-08-22	1.380	1.380	1.320	1.340	1.108	24,000
2022-08-19	1.370	1.370	1.320	1.350	1.116	20,800
2022-08-18	1.400	1.400	1.350	1.350	1.116	24,000
2022-08-17	1.410	1.410	1.350	1.400	1.157	24,000
2022-08-16	1.420	1.420	1.410	1.410	1.165	4,000
2022-08-15	1.400	1.400	1.400	1.400	1.157	4,000
2022-08-12	1.400	1.400	1.350	1.400	1.157	76,000
2022-08-11	1.400	1.400	1.400	1.400	1.157	4,000
2022-08-10	1.480	1.480	1.400	1.400	1.157	28,000
2022-08-09	1.440	1.440	1.440	1.440	1.190	4,000
2022-08-08	1.440	1.440	1.420	1.420	1.174	4,000
2022-08-05	1.430	1.430	1.430	1.430	1.182	4,000
2022-08-04	1.430	1.430	1.430	1.430	1.182	4,000
2022-08-03	1.470	1.470	1.440	1.440	1.190	4,000
2022-08-02	1.530	1.530	1.390	1.440	1.190	76,000
2022-08-01	1.530	1.530	1.530	1.530	1.265	8,000
2022-07-29	1.530	1.530	1.530	1.530	1.265	4,000
2022-07-28	1.540	1.540	1.530	1.530	1.265	4,000
2022-07-27	1.530	1.530	1.530	1.530	1.265	8,440
2022-07-26	1.540	1.550	1.530	1.530	1.265	18,400
2022-07-25	1.530	1.530	1.500	1.500	1.240	12,000
2022-07-22	1.530	1.530	1.410	1.440	1.190	39,880
2022-07-21	1.400	1.560	1.400	1.430	1.182	39,440
2022-07-20	1.400	1.400	1.400	1.400	1.157	8,000
2022-07-19	1.530	1.540	1.400	1.400	1.157	16,000
2022-07-18	1.400	1.530	1.400	1.400	1.157	258,400
2022-07-15	1.400	1.400	1.400	1.400	1.157	16,000
2022-07-14	1.400	1.400	1.400	1.400	1.157	12,000
2022-07-13	1.400	1.400	1.400	1.400	1.157	16,000
2022-07-12	1.400	1.400	1.400	1.400	1.157	16,000
2022-07-11	1.400	1.400	1.400	1.400	1.157	36,000
2022-07-08	1.400	1.400	1.400	1.400	1.157	12,000
2022-07-07	1.380	1.400	1.380	1.400	1.157	16,000
2022-07-06	1.390	1.390	1.390	1.390	1.149	472,000
2022-07-05	1.400	1.400	1.400	1.400	1.157	20,000
2022-07-04	1.400	1.400	1.400	1.400	1.157	36,000
2022-06-30	1.390	1.390	1.390	1.390	1.149	12,000
2022-06-29	1.390	1.390	1.390	1.390	1.149	20,000
2022-06-28	1.390	1.390	1.390	1.390	1.149	24,000
2022-06-27	1.390	1.390	1.390	1.390	1.149	16,000
2022-06-24	1.400	1.400	1.390	1.390	1.149	24,000
2022-06-23	1.400	1.400	1.340	1.400	1.052	104,000
2022-06-22	1.400	1.400	1.390	1.400	1.052	20,000
2022-06-21	1.400	1.400	1.400	1.400	1.052	32,000
2022-06-20	1.390	1.400	1.390	1.400	1.052	12,000
2022-06-17	1.400	1.400	1.300	1.380	1.037	72,000
2022-06-16	1.400	1.400	1.390	1.390	1.044	36,000
2022-06-15	1.400	1.400	1.380	1.400	1.052	28,000
2022-06-14	1.380	1.380	1.380	1.380	1.037	0
2022-06-13	1.380	1.380	1.380	1.380	1.037	0
2022-06-10	1.380	1.380	1.380	1.380	1.037	0
2022-06-09	1.400	1.400	1.380	1.380	1.037	284,000
2022-06-08	1.400	1.400	1.380	1.380	1.037	4,000
2022-06-07	1.400	1.400	1.400	1.400	1.052	0
2022-06-06	1.400	1.400	1.400	1.400	1.052	200,000
2022-06-02	1.400	1.400	1.400	1.400	1.052	176,000

← NewerPage 18 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.