China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.400	1.400	1.400	1.400	1.052	200,000
2022-05-31	1.370	1.400	1.370	1.400	1.052	220,000
2022-05-30	1.400	1.400	1.400	1.400	1.052	200,000
2022-05-27	1.400	1.400	1.400	1.400	1.052	458,800
2022-05-26	1.400	1.400	1.400	1.400	1.052	208,000
2022-05-25	1.400	1.400	1.400	1.400	1.052	208,000
2022-05-24	1.400	1.400	1.390	1.390	1.044	200,000
2022-05-23	1.400	1.400	1.400	1.400	1.052	200,000
2022-05-20	1.400	1.410	1.340	1.400	1.052	372,000
2022-05-19	1.400	1.400	1.400	1.400	1.052	200,000
2022-05-18	1.400	1.400	1.400	1.400	1.052	220,000
2022-05-17	1.400	1.400	1.400	1.400	1.052	228,000
2022-05-16	1.380	1.430	1.380	1.400	1.052	300,000
2022-05-13	1.400	1.400	1.400	1.400	1.052	228,000
2022-05-12	1.400	1.400	1.400	1.400	1.052	200,000
2022-05-11	1.390	1.400	1.390	1.400	1.052	852,000
2022-05-10	1.420	1.420	1.380	1.390	1.044	932,000
2022-05-06	1.480	1.480	1.480	1.480	1.112	40,000
2022-05-05	1.420	1.450	1.420	1.440	1.082	12,000
2022-05-04	1.450	1.450	1.450	1.450	1.090	0
2022-05-03	1.450	1.450	1.450	1.450	1.090	0
2022-04-29	1.450	1.450	1.450	1.450	1.090	384,000
2022-04-28	1.450	1.450	1.450	1.450	1.090	12,000
2022-04-27	1.450	1.450	1.450	1.450	1.090	200,000
2022-04-26	1.420	1.450	1.400	1.450	1.090	256,000
2022-04-25	1.450	1.450	1.450	1.450	1.090	200,000
2022-04-22	1.400	1.450	1.400	1.450	1.090	254,000
2022-04-21	1.450	1.450	1.450	1.450	1.090	184,000
2022-04-20	1.420	1.450	1.400	1.450	1.090	244,000
2022-04-19	1.450	1.450	1.440	1.440	1.082	200,000
2022-04-14	1.450	1.450	1.450	1.450	1.090	0
2022-04-13	1.450	1.450	1.450	1.450	1.090	0
2022-04-12	1.450	1.450	1.450	1.450	1.090	0
2022-04-11	1.450	1.450	1.450	1.450	1.090	292,000
2022-04-08	1.450	1.450	1.450	1.450	1.090	212,000
2022-04-07	1.450	1.450	1.450	1.450	1.090	76,000
2022-04-06	1.450	1.450	1.440	1.440	1.082	72,000
2022-04-04	1.450	1.450	1.450	1.450	1.090	4,000
2022-04-01	1.440	1.450	1.440	1.450	1.090	84,000
2022-03-31	1.450	1.450	1.450	1.450	1.090	44,000
2022-03-30	1.450	1.450	1.400	1.450	1.090	122,000
2022-03-29	1.450	1.450	1.450	1.450	1.090	132,000
2022-03-28	1.380	1.450	1.380	1.450	1.090	16,400
2022-03-25	1.450	1.450	1.450	1.450	1.090	0
2022-03-24	1.450	1.450	1.450	1.450	1.090	4,000
2022-03-23	1.450	1.450	1.450	1.450	1.090	48,000
2022-03-22	1.450	1.450	1.450	1.450	1.090	0
2022-03-21	1.430	1.480	1.400	1.450	1.090	46,000
2022-03-18	1.440	1.480	1.440	1.450	1.090	240,000
2022-03-17	1.460	1.520	1.450	1.450	1.090	364,400
2022-03-16	1.460	1.460	1.460	1.460	1.097	2,000
2022-03-15	1.440	1.440	1.440	1.440	1.082	28,000
2022-03-14	1.410	1.530	1.410	1.530	1.150	320,000
2022-03-11	1.500	1.500	1.470	1.500	1.127	28,000
2022-03-10	1.540	1.550	1.540	1.550	1.165	200,000
2022-03-09	1.490	1.490	1.490	1.490	1.120	0
2022-03-08	1.550	1.550	1.490	1.490	1.120	160,000
2022-03-07	1.550	1.550	1.550	1.550	1.165	0
2022-03-04	1.550	1.550	1.550	1.550	1.165	32,000
2022-03-03	1.520	1.550	1.520	1.550	1.165	14,800

← NewerPage 19 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.