China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 5.170 | 5.200 | 5.140 | 5.190 | 3.465 | 77,500 |
| 2021-11-25 | 5.150 | 5.200 | 5.150 | 5.200 | 3.472 | 41,500 |
| 2021-11-24 | 5.270 | 5.270 | 5.150 | 5.220 | 3.485 | 249,000 |
| 2021-11-23 | 5.180 | 5.280 | 5.180 | 5.250 | 3.505 | 17,500 |
| 2021-11-22 | 5.250 | 5.290 | 5.170 | 5.290 | 3.532 | 21,500 |
| 2021-11-19 | 5.280 | 5.280 | 5.240 | 5.240 | 3.498 | 53,209 |
| 2021-11-18 | 5.200 | 5.300 | 5.200 | 5.280 | 3.525 | 85,000 |
| 2021-11-17 | 5.180 | 5.270 | 5.180 | 5.230 | 3.492 | 103,000 |
| 2021-11-16 | 5.260 | 5.270 | 5.170 | 5.220 | 3.485 | 53,000 |
| 2021-11-15 | 5.200 | 5.220 | 5.160 | 5.220 | 3.485 | 90,500 |
| 2021-11-12 | 5.190 | 5.240 | 5.180 | 5.200 | 3.472 | 144,000 |
| 2021-11-11 | 5.230 | 5.270 | 5.200 | 5.220 | 3.485 | 908,135 |
| 2021-11-10 | 5.260 | 5.270 | 5.150 | 5.230 | 3.492 | 137,000 |
| 2021-11-09 | 5.300 | 5.310 | 5.230 | 5.270 | 3.519 | 51,500 |
| 2021-11-08 | 5.300 | 5.320 | 5.250 | 5.300 | 3.539 | 90,602 |
| 2021-11-05 | 5.260 | 5.380 | 5.230 | 5.320 | 3.552 | 171,140 |
| 2021-11-04 | 5.410 | 5.440 | 5.210 | 5.270 | 3.519 | 70,500 |
| 2021-11-03 | 5.220 | 5.390 | 5.200 | 5.390 | 3.599 | 115,500 |
| 2021-11-02 | 5.250 | 5.250 | 5.160 | 5.230 | 3.492 | 65,000 |
| 2021-11-01 | 5.420 | 5.420 | 5.200 | 5.200 | 3.472 | 29,500 |
| 2021-10-29 | 5.490 | 5.490 | 5.250 | 5.390 | 3.599 | 87,000 |
| 2021-10-28 | 5.200 | 5.400 | 5.150 | 5.380 | 3.592 | 138,500 |
| 2021-10-27 | 5.230 | 5.230 | 5.090 | 5.180 | 3.458 | 82,500 |
| 2021-10-26 | 5.280 | 5.300 | 5.100 | 5.250 | 3.505 | 180,146 |
| 2021-10-25 | 5.370 | 5.370 | 5.300 | 5.330 | 3.559 | 47,500 |
| 2021-10-22 | 5.310 | 5.400 | 5.270 | 5.370 | 3.585 | 89,000 |
| 2021-10-21 | 5.390 | 5.390 | 5.330 | 5.360 | 3.579 | 42,500 |
| 2021-10-20 | 5.300 | 5.400 | 5.300 | 5.400 | 3.605 | 78,686 |
| 2021-10-19 | 5.400 | 5.400 | 5.330 | 5.370 | 3.585 | 62,766 |
| 2021-10-18 | 5.340 | 5.380 | 5.300 | 5.380 | 3.592 | 92,500 |
← NewerPage 21 of 21 · 1,230 trading days
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.