China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.050 | 3.090 | 3.040 | 3.050 | 2.771 | 4,054,754 |
| 2024-08-08 | 2.990 | 3.080 | 2.940 | 3.010 | 2.734 | 5,541,682 |
| 2024-08-07 | 3.000 | 3.050 | 2.980 | 2.990 | 2.716 | 4,291,738 |
| 2024-08-06 | 3.000 | 3.030 | 2.970 | 3.000 | 2.725 | 4,362,000 |
| 2024-08-05 | 3.000 | 3.050 | 2.950 | 2.980 | 2.707 | 9,989,190 |
| 2024-08-02 | 3.040 | 3.050 | 2.990 | 3.020 | 2.744 | 2,341,000 |
| 2024-08-01 | 3.120 | 3.130 | 3.060 | 3.070 | 2.789 | 2,826,480 |
| 2024-07-31 | 3.020 | 3.120 | 3.000 | 3.100 | 2.816 | 4,431,000 |
| 2024-07-30 | 3.010 | 3.010 | 2.970 | 2.990 | 2.716 | 4,148,000 |
| 2024-07-29 | 3.030 | 3.050 | 3.000 | 3.030 | 2.753 | 2,881,000 |
| 2024-07-26 | 3.000 | 3.060 | 3.000 | 3.020 | 2.744 | 3,155,030 |
| 2024-07-25 | 3.060 | 3.060 | 3.000 | 3.000 | 2.725 | 3,130,000 |
| 2024-07-24 | 3.050 | 3.080 | 3.020 | 3.020 | 2.744 | 2,387,000 |
| 2024-07-23 | 3.100 | 3.110 | 3.020 | 3.030 | 2.753 | 4,406,084 |
| 2024-07-22 | 3.090 | 3.110 | 3.060 | 3.100 | 2.816 | 2,798,000 |
| 2024-07-19 | 3.150 | 3.150 | 3.080 | 3.090 | 2.807 | 4,831,000 |
| 2024-07-18 | 3.190 | 3.210 | 3.140 | 3.180 | 2.889 | 1,719,000 |
| 2024-07-17 | 3.110 | 3.200 | 3.090 | 3.190 | 2.898 | 4,151,000 |
| 2024-07-16 | 3.140 | 3.140 | 3.080 | 3.100 | 2.816 | 3,288,000 |
| 2024-07-15 | 3.260 | 3.260 | 3.100 | 3.130 | 2.843 | 4,873,000 |
| 2024-07-12 | 3.190 | 3.280 | 3.190 | 3.260 | 2.962 | 5,880,000 |
| 2024-07-11 | 3.110 | 3.200 | 3.110 | 3.190 | 2.898 | 4,866,000 |
| 2024-07-10 | 3.120 | 3.160 | 3.080 | 3.080 | 2.798 | 3,998,000 |
| 2024-07-09 | 3.130 | 3.160 | 3.060 | 3.120 | 2.834 | 5,920,000 |
| 2024-07-08 | 3.210 | 3.210 | 3.110 | 3.130 | 2.843 | 4,643,000 |
| 2024-07-05 | 3.250 | 3.280 | 3.200 | 3.230 | 2.934 | 4,505,000 |
| 2024-07-04 | 3.300 | 3.330 | 3.250 | 3.270 | 2.971 | 4,051,000 |
| 2024-07-03 | 3.200 | 3.290 | 3.170 | 3.260 | 2.962 | 5,755,592 |
| 2024-07-02 | 3.150 | 3.290 | 3.140 | 3.190 | 2.898 | 5,759,032 |
| 2024-06-28 | 3.130 | 3.200 | 3.100 | 3.120 | 2.834 | 6,010,615 |
| 2024-06-27 | 3.400 | 3.420 | 3.310 | 3.320 | 2.834 | 10,505,000 |
| 2024-06-26 | 3.380 | 3.440 | 3.340 | 3.390 | 2.894 | 5,760,906 |
| 2024-06-25 | 3.350 | 3.470 | 3.350 | 3.390 | 2.894 | 4,989,056 |
| 2024-06-24 | 3.380 | 3.380 | 3.290 | 3.350 | 2.860 | 5,725,826 |
| 2024-06-21 | 3.450 | 3.450 | 3.380 | 3.380 | 2.886 | 9,082,275 |
| 2024-06-20 | 3.530 | 3.550 | 3.450 | 3.450 | 2.945 | 3,779,000 |
| 2024-06-19 | 3.460 | 3.550 | 3.450 | 3.530 | 3.014 | 4,012,000 |
| 2024-06-18 | 3.460 | 3.470 | 3.410 | 3.430 | 2.928 | 4,259,223 |
| 2024-06-17 | 3.510 | 3.510 | 3.420 | 3.430 | 2.928 | 9,239,000 |
| 2024-06-14 | 3.520 | 3.570 | 3.440 | 3.510 | 2.997 | 4,627,000 |
| 2024-06-13 | 3.560 | 3.590 | 3.460 | 3.500 | 2.988 | 5,660,000 |
| 2024-06-12 | 3.560 | 3.600 | 3.480 | 3.510 | 2.997 | 6,384,000 |
| 2024-06-11 | 3.740 | 3.740 | 3.530 | 3.560 | 3.039 | 10,742,170 |
| 2024-06-07 | 3.690 | 3.830 | 3.690 | 3.740 | 3.193 | 6,745,019 |
| 2024-06-06 | 3.780 | 3.790 | 3.660 | 3.680 | 3.142 | 5,570,000 |
| 2024-06-05 | 3.850 | 3.870 | 3.730 | 3.730 | 3.184 | 5,816,000 |
| 2024-06-04 | 3.700 | 3.880 | 3.640 | 3.850 | 3.287 | 11,455,000 |
| 2024-06-03 | 3.620 | 3.760 | 3.620 | 3.700 | 3.159 | 9,779,570 |
| 2024-05-31 | 3.780 | 3.830 | 3.580 | 3.590 | 3.065 | 18,114,000 |
| 2024-05-30 | 3.810 | 3.850 | 3.690 | 3.700 | 3.159 | 10,369,000 |
| 2024-05-29 | 3.900 | 3.950 | 3.780 | 3.810 | 3.253 | 10,361,000 |
| 2024-05-28 | 3.920 | 3.970 | 3.880 | 3.890 | 3.321 | 14,569,000 |
| 2024-05-27 | 4.000 | 4.000 | 3.770 | 3.890 | 3.321 | 17,361,000 |
| 2024-05-24 | 4.060 | 4.110 | 3.930 | 3.960 | 3.381 | 11,320,000 |
| 2024-05-23 | 4.280 | 4.290 | 4.070 | 4.090 | 3.492 | 12,063,000 |
| 2024-05-22 | 4.300 | 4.500 | 4.220 | 4.300 | 3.671 | 15,075,000 |
| 2024-05-21 | 4.570 | 4.570 | 4.310 | 4.320 | 3.688 | 17,805,000 |
| 2024-05-20 | 4.300 | 4.660 | 4.300 | 4.500 | 3.842 | 23,572,000 |
| 2024-05-17 | 4.190 | 4.350 | 4.080 | 4.300 | 3.671 | 24,424,000 |
| 2024-05-16 | 3.890 | 4.170 | 3.890 | 4.130 | 3.526 | 25,401,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.2000 HKD |
| 2025-06-16 | 0.2000 HKD |
| 2024-06-28 | 0.2000 HKD |
| 2023-05-15 | 0.3000 HKD |
| 2022-07-04 | 0.2600 HKD |
| 2021-09-27 | 0.1200 HKD |
| 2021-06-21 | 0.3800 HKD |
| 2020-09-14 | 0.1200 HKD |
| 2020-05-27 | 0.2800 HKD |
| 2019-09-06 | 0.1200 HKD |
| 2019-05-30 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.