China Leon Inspection Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.770	1.800	1.730	1.730	1.730	96,000
2024-11-07	1.700	1.770	1.700	1.770	1.770	95,196
2024-11-06	1.760	1.770	1.750	1.750	1.750	140,000
2024-11-05	1.720	1.770	1.720	1.760	1.760	176,000
2024-11-04	1.770	1.770	1.660	1.720	1.720	192,000
2024-11-01	1.750	1.750	1.740	1.750	1.750	72,000
2024-10-31	1.770	1.770	1.770	1.770	1.770	70,440
2024-10-30	1.760	1.760	1.750	1.760	1.760	52,248
2024-10-29	1.750	1.750	1.750	1.750	1.750	8,000
2024-10-28	1.760	1.770	1.760	1.770	1.770	60,000
2024-10-25	1.700	1.770	1.700	1.770	1.770	26,559
2024-10-24	1.760	1.780	1.740	1.770	1.770	228,000
2024-10-23	1.730	1.760	1.730	1.760	1.760	10,256
2024-10-22	1.660	1.760	1.660	1.760	1.760	61,569
2024-10-21	1.750	1.760	1.750	1.760	1.760	24,000
2024-10-18	1.740	1.780	1.740	1.780	1.780	404,800
2024-10-17	1.710	1.770	1.700	1.700	1.700	175,292
2024-10-16	1.650	1.740	1.550	1.680	1.680	1,950,400
2024-10-15	1.750	1.750	1.690	1.740	1.740	385,601
2024-10-14	1.780	1.800	1.720	1.750	1.750	1,200,574
2024-10-10	1.600	1.790	1.600	1.790	1.790	1,751,080
2024-10-09	1.600	1.680	1.530	1.550	1.550	1,652,000
2024-10-08	1.590	1.590	1.480	1.550	1.550	704,000
2024-10-07	1.560	1.600	1.530	1.560	1.560	875,820
2024-10-04	1.550	1.570	1.510	1.550	1.550	259,712
2024-10-03	1.550	1.580	1.500	1.550	1.550	228,000
2024-10-02	1.540	1.560	1.500	1.530	1.530	307,712
2024-09-30	1.510	1.600	1.500	1.540	1.540	580,108
2024-09-27	1.500	1.500	1.440	1.500	1.500	255,712
2024-09-26	1.520	1.520	1.460	1.500	1.500	208,000
2024-09-25	1.540	1.550	1.470	1.510	1.510	248,000
2024-09-24	1.520	1.540	1.500	1.500	1.500	160,000
2024-09-23	1.500	1.580	1.470	1.520	1.520	1,736,000
2024-09-20	1.470	1.500	1.470	1.480	1.480	226,222
2024-09-19	1.460	1.500	1.380	1.470	1.470	332,000
2024-09-17	1.320	1.500	1.310	1.470	1.470	1,161,722
2024-09-16	1.320	1.320	1.320	1.320	1.320	60,000
2024-09-13	1.340	1.350	1.300	1.330	1.330	428,000
2024-09-12	1.310	1.340	1.300	1.330	1.330	556,000
2024-09-11	1.300	1.340	1.290	1.290	1.290	986,848
2024-09-10	1.300	1.330	1.300	1.300	1.300	404,000
2024-09-09	1.340	1.350	1.300	1.330	1.330	420,000
2024-09-05	1.330	1.350	1.290	1.330	1.330	627,872
2024-09-04	1.320	1.330	1.290	1.320	1.320	404,000
2024-09-03	1.310	1.390	1.290	1.310	1.310	740,000
2024-09-02	1.320	1.330	1.280	1.300	1.300	194,400
2024-08-30	1.290	1.330	1.280	1.300	1.300	504,000
2024-08-29	1.300	1.310	1.290	1.300	1.300	64,000
2024-08-28	1.290	1.290	1.280	1.290	1.290	104,000
2024-08-27	1.330	1.330	1.290	1.300	1.300	236,000
2024-08-26	1.310	1.310	1.280	1.290	1.290	156,000
2024-08-23	1.310	1.320	1.300	1.300	1.300	100,000
2024-08-22	1.320	1.380	1.300	1.300	1.300	552,000
2024-08-21	1.300	1.300	1.270	1.300	1.300	256,000
2024-08-20	1.300	1.300	1.290	1.290	1.290	89,200
2024-08-19	1.310	1.310	1.300	1.310	1.310	104,000
2024-08-16	1.290	1.310	1.290	1.300	1.300	176,000
2024-08-15	1.330	1.330	1.280	1.300	1.300	136,000
2024-08-14	1.280	1.310	1.260	1.310	1.310	208,000
2024-08-13	1.320	1.380	1.290	1.290	1.290	636,000

← NewerPage 9 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.