China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.310	2.320	2.310	2.320	2.320	92,000
2025-02-07	2.240	2.310	2.200	2.310	2.310	363,440
2025-02-06	2.350	2.350	2.350	2.350	2.350	12,000
2025-02-05	2.350	2.350	2.350	2.350	2.350	8,000
2025-02-04	2.330	2.350	2.330	2.350	2.350	24,000
2025-02-03	2.350	2.350	2.310	2.310	2.310	20,800
2025-01-28	2.300	2.300	2.300	2.300	2.300	0
2025-01-27	2.350	2.350	2.300	2.300	2.300	24,000
2025-01-24	2.300	2.350	2.210	2.290	2.290	260,000
2025-01-23	2.390	2.390	2.360	2.360	2.360	136,000
2025-01-22	2.360	2.390	2.340	2.350	2.350	120,000
2025-01-21	2.300	2.390	2.280	2.300	2.300	160,000
2025-01-20	2.250	2.250	2.250	2.250	2.250	0
2025-01-17	2.300	2.300	2.180	2.230	2.230	340,670
2025-01-16	2.420	2.430	2.360	2.360	2.360	168,000
2025-01-15	2.410	2.420	2.390	2.420	2.420	36,000
2025-01-14	2.340	2.380	2.340	2.380	2.380	188,000
2025-01-13	2.300	2.310	2.210	2.310	2.310	168,000
2025-01-10	2.200	2.280	2.120	2.260	2.260	591,918
2025-01-09	2.350	2.350	2.290	2.290	2.290	156,000
2025-01-08	2.340	2.360	2.310	2.310	2.310	124,000
2025-01-07	2.300	2.300	2.260	2.300	2.300	64,000
2025-01-06	2.280	2.280	2.230	2.280	2.280	111,872
2025-01-03	2.230	2.230	2.130	2.230	2.230	977,030
2025-01-02	2.190	2.300	2.170	2.220	2.220	160,000
2024-12-31	2.180	2.180	2.140	2.180	2.180	120,000
2024-12-30	2.000	2.240	2.000	2.240	2.240	3,358,169
2024-12-27	2.000	2.090	2.000	2.010	2.010	160,000
2024-12-24	2.000	2.000	1.900	2.000	2.000	714,029
2024-12-23	1.990	2.050	1.990	2.000	2.000	1,392,000
2024-12-20	1.990	2.010	1.990	2.000	2.000	416,000
2024-12-19	1.980	2.080	1.980	2.000	2.000	826,400
2024-12-18	1.970	1.980	1.970	1.980	1.980	60,553
2024-12-17	1.930	1.980	1.930	1.950	1.950	136,000
2024-12-16	1.940	1.940	1.910	1.940	1.940	118,040
2024-12-13	1.890	2.300	1.890	1.890	1.890	434,842
2024-12-12	1.860	1.900	1.750	1.890	1.890	401,296
2024-12-11	1.800	1.860	1.740	1.740	1.740	68,000
2024-12-10	1.890	1.890	1.870	1.870	1.870	116,000
2024-12-09	1.900	1.900	1.890	1.890	1.890	44,000
2024-12-06	1.870	1.880	1.870	1.870	1.870	76,000
2024-12-05	1.910	1.910	1.880	1.880	1.880	44,000
2024-12-04	1.950	2.170	1.810	1.820	1.820	657,616
2024-12-03	1.800	1.880	1.750	1.850	1.850	761,128
2024-12-02	1.790	1.800	1.780	1.780	1.780	349,857
2024-11-29	1.790	1.790	1.780	1.780	1.780	88,000
2024-11-28	1.790	1.790	1.700	1.710	1.710	242,410
2024-11-27	1.770	1.770	1.760	1.770	1.770	132,000
2024-11-26	1.770	1.780	1.770	1.770	1.770	64,000
2024-11-25	1.780	1.790	1.710	1.720	1.720	60,000
2024-11-22	1.730	1.730	1.660	1.710	1.710	60,000
2024-11-21	1.770	1.780	1.740	1.740	1.740	116,000
2024-11-20	1.730	1.770	1.730	1.760	1.760	158,204
2024-11-19	1.790	1.790	1.760	1.760	1.760	330,749
2024-11-18	1.760	1.760	1.750	1.750	1.750	124,000
2024-11-15	1.710	1.760	1.710	1.760	1.760	60,000
2024-11-14	1.660	1.760	1.660	1.760	1.760	112,400
2024-11-13	1.750	1.790	1.750	1.790	1.790	149,584
2024-11-12	1.760	1.760	1.760	1.760	1.760	60,000
2024-11-11	1.770	1.770	1.750	1.760	1.760	60,000

← NewerPage 8 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.