China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	4.780	4.780	4.660	4.760	3.347	51,500
2022-08-19	4.700	4.800	4.700	4.770	3.354	94,000
2022-08-18	4.800	4.800	4.700	4.750	3.340	181,500
2022-08-17	4.820	4.820	4.770	4.800	3.375	49,000
2022-08-16	4.890	4.890	4.740	4.820	3.389	65,500
2022-08-15	4.880	4.900	4.740	4.810	3.382	40,000
2022-08-12	4.900	4.960	4.810	4.850	3.410	81,500
2022-08-11	4.870	4.870	4.850	4.870	3.424	88,500
2022-08-10	4.900	4.960	4.800	4.870	3.424	28,000
2022-08-09	4.900	4.900	4.860	4.900	3.445	66,000
2022-08-08	4.850	4.940	4.800	4.890	3.438	77,500
2022-08-05	4.900	4.900	4.790	4.850	3.410	47,500
2022-08-04	4.860	4.900	4.860	4.870	3.424	25,500
2022-08-03	4.780	4.900	4.700	4.860	3.417	713,693
2022-08-02	4.710	4.750	4.660	4.750	3.340	131,503
2022-08-01	4.790	4.790	4.690	4.780	3.361	38,001
2022-07-29	4.800	4.800	4.500	4.790	3.368	580,502
2022-07-28	4.910	4.910	4.770	4.770	3.354	35,748
2022-07-27	4.940	4.940	4.750	4.820	3.389	55,500
2022-07-26	4.850	4.950	4.770	4.920	3.459	84,500
2022-07-25	4.850	4.850	4.800	4.830	3.396	84,500
2022-07-22	4.860	4.860	4.820	4.860	3.417	8,500
2022-07-21	4.870	4.870	4.800	4.860	3.417	126,000
2022-07-20	4.870	4.900	4.850	4.870	3.424	207,500
2022-07-19	4.840	4.900	4.820	4.840	3.403	84,500
2022-07-18	4.900	4.980	4.840	4.880	3.431	65,000
2022-07-15	4.950	4.950	4.880	4.880	3.431	46,500
2022-07-14	4.900	4.950	4.880	4.950	3.480	81,000
2022-07-13	4.970	4.970	4.880	4.880	3.431	335,000
2022-07-12	4.990	4.990	4.880	4.960	3.487	507,500
2022-07-11	4.900	5.010	4.900	4.990	3.508	342,500
2022-07-08	4.880	4.950	4.880	4.950	3.480	100,500
2022-07-07	4.860	4.950	4.840	4.950	3.480	183,527
2022-07-06	4.910	4.930	4.820	4.930	3.466	239,070
2022-07-05	4.950	5.000	4.930	4.960	3.487	41,692
2022-07-04	4.930	4.960	4.910	4.950	3.480	68,500
2022-06-30	4.950	5.030	4.910	5.030	3.536	186,500
2022-06-29	4.980	5.000	4.880	4.900	3.445	432,000
2022-06-28	4.990	4.990	4.920	4.920	3.459	286,500
2022-06-27	5.000	5.000	4.930	4.930	3.466	173,000
2022-06-24	4.940	5.000	4.900	4.900	3.445	383,000
2022-06-23	4.970	5.000	4.910	4.940	3.473	87,000
2022-06-22	5.020	5.020	4.900	4.940	3.473	139,922
2022-06-21	5.080	5.080	4.940	4.960	3.487	162,500
2022-06-20	5.090	5.090	4.950	4.990	3.508	62,000
2022-06-17	4.970	5.090	4.910	5.000	3.515	565,000
2022-06-16	5.110	5.110	4.970	5.000	3.515	263,078
2022-06-15	4.990	5.150	4.950	5.060	3.558	1,446,000
2022-06-14	4.960	5.010	4.950	5.010	3.522	72,500
2022-06-13	4.980	5.020	4.980	5.020	3.529	57,000
2022-06-10	5.050	5.070	4.990	5.050	3.551	41,000
2022-06-09	5.000	5.080	4.980	5.080	3.572	123,500
2022-06-08	5.100	5.100	4.960	5.070	3.565	187,500
2022-06-07	5.000	5.090	4.960	5.080	3.572	70,000
2022-06-06	5.000	5.090	4.960	5.090	3.579	71,188
2022-06-02	5.030	5.040	5.030	5.030	3.536	15,500
2022-06-01	5.100	5.110	5.000	5.040	3.544	20,500
2022-05-31	4.930	5.100	4.930	5.100	3.586	223,500
2022-05-30	4.980	4.980	4.900	4.910	3.452	196,500
2022-05-27	5.150	5.160	5.080	5.160	3.445	210,000

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1400 HKD
2026-06-18	0.1800 HKD
2025-09-09	0.1200 HKD
2025-06-20	0.1800 HKD
2024-09-05	0.1200 HKD
2024-06-14	0.1500 HKD
2023-09-07	0.1500 HKD
2023-06-23	0.1500 HKD
2022-09-23	0.1500 HKD
2022-05-30	0.2600 HKD
2021-09-13	0.1500 HKD
2021-05-14	0.2000 HKD
2020-09-07	0.2000 HKD
2020-05-12	0.4800 HKD
2019-09-09	0.2300 HKD
2019-05-17	0.4400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.