China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.580	1.580	1.580	1.580	1.187	0
2022-03-01	1.580	1.580	1.580	1.580	1.187	0
2022-02-28	1.580	1.580	1.580	1.580	1.187	0
2022-02-25	1.580	1.580	1.580	1.580	1.187	0
2022-02-24	1.580	1.580	1.580	1.580	1.187	8,000
2022-02-23	1.580	1.580	1.580	1.580	1.187	0
2022-02-22	1.580	1.580	1.580	1.580	1.187	32,000
2022-02-21	1.580	1.580	1.580	1.580	1.187	0
2022-02-18	1.580	1.580	1.580	1.580	1.187	0
2022-02-17	1.580	1.580	1.540	1.580	1.187	92,000
2022-02-16	1.580	1.580	1.500	1.580	1.187	52,000
2022-02-15	1.600	1.600	1.600	1.600	1.202	8,000
2022-02-14	1.600	1.620	1.580	1.580	1.187	80,000
2022-02-11	1.600	1.630	1.600	1.630	1.225	8,000
2022-02-10	1.580	1.630	1.580	1.630	1.225	40,800
2022-02-09	1.560	1.630	1.530	1.630	1.225	44,000
2022-02-08	1.630	1.630	1.630	1.630	1.225	0
2022-02-07	1.560	1.630	1.560	1.630	1.225	84,000
2022-02-04	1.640	1.640	1.640	1.640	1.232	0
2022-01-31	1.640	1.640	1.640	1.640	1.232	0
2022-01-28	1.640	1.640	1.640	1.640	1.232	0
2022-01-27	1.650	1.650	1.650	1.650	1.240	0
2022-01-26	1.700	1.700	1.650	1.650	1.240	68,000
2022-01-25	1.640	1.640	1.640	1.640	1.232	0
2022-01-24	1.640	1.640	1.640	1.640	1.232	24,000
2022-01-21	1.650	1.650	1.650	1.650	1.240	16,000
2022-01-20	1.650	1.650	1.650	1.650	1.240	0
2022-01-19	1.550	1.650	1.500	1.650	1.240	32,000
2022-01-18	1.660	1.660	1.650	1.650	1.240	60,000
2022-01-17	1.680	1.690	1.650	1.690	1.270	364,000
2022-01-14	1.690	1.690	1.690	1.690	1.270	16,000
2022-01-13	1.680	1.690	1.680	1.690	1.270	8,000
2022-01-12	1.740	1.760	1.740	1.760	1.322	24,000
2022-01-11	1.740	1.740	1.680	1.680	1.262	16,000
2022-01-10	1.640	1.750	1.640	1.740	1.307	57,600
2022-01-07	1.670	1.670	1.670	1.670	1.255	20,000
2022-01-06	1.800	1.800	1.710	1.710	1.285	26,000
2022-01-05	1.820	1.820	1.820	1.820	1.367	8,000
2022-01-04	1.720	1.820	1.720	1.820	1.367	60,000
2022-01-03	1.700	1.700	1.680	1.680	1.262	20,000
2021-12-31	1.730	1.730	1.730	1.730	1.300	4,000
2021-12-30	1.700	1.700	1.700	1.700	1.277	0
2021-12-29	1.660	1.760	1.660	1.700	1.277	92,000
2021-12-28	1.650	1.650	1.650	1.650	1.240	4,000
2021-12-24	1.650	1.650	1.650	1.650	1.240	0
2021-12-23	1.650	1.650	1.650	1.650	1.240	0
2021-12-22	1.650	1.650	1.650	1.650	1.240	0
2021-12-21	1.610	1.650	1.610	1.650	1.240	16,000
2021-12-20	1.610	1.610	1.610	1.610	1.210	0
2021-12-17	1.570	1.610	1.560	1.610	1.210	252,000
2021-12-16	1.620	1.620	1.620	1.620	1.217	0
2021-12-15	1.620	1.620	1.620	1.620	1.217	0
2021-12-14	1.620	1.620	1.620	1.620	1.217	0
2021-12-13	1.620	1.620	1.620	1.620	1.217	0
2021-12-10	1.600	1.600	1.600	1.600	1.202	8,000
2021-12-09	1.650	1.660	1.620	1.620	1.217	36,000
2021-12-08	1.640	1.700	1.640	1.700	1.277	36,000
2021-12-07	1.710	1.710	1.710	1.710	1.285	0
2021-12-06	1.710	1.710	1.710	1.710	1.285	4,000
2021-12-03	1.710	1.710	1.710	1.710	1.285	0

← NewerPage 20 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.