China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.910 | 3.980 | 3.820 | 3.850 | 3.287 | 8,953,000 |
| 2024-05-13 | 3.920 | 3.920 | 3.780 | 3.880 | 3.312 | 8,247,431 |
| 2024-05-10 | 3.670 | 3.930 | 3.670 | 3.860 | 3.295 | 16,727,000 |
| 2024-05-09 | 3.540 | 3.700 | 3.510 | 3.670 | 3.133 | 8,262,000 |
| 2024-05-08 | 3.710 | 3.710 | 3.480 | 3.520 | 3.005 | 10,568,210 |
| 2024-05-07 | 3.620 | 3.750 | 3.610 | 3.710 | 3.167 | 12,217,000 |
| 2024-05-06 | 3.610 | 3.680 | 3.570 | 3.650 | 3.116 | 16,044,000 |
| 2024-05-03 | 3.670 | 3.720 | 3.600 | 3.660 | 3.125 | 5,678,623 |
| 2024-05-02 | 3.350 | 3.640 | 3.260 | 3.610 | 3.082 | 13,048,000 |
| 2024-04-30 | 3.370 | 3.390 | 3.260 | 3.300 | 2.817 | 9,654,000 |
| 2024-04-29 | 3.280 | 3.400 | 3.260 | 3.360 | 2.869 | 10,714,000 |
| 2024-04-26 | 3.120 | 3.310 | 3.110 | 3.280 | 2.800 | 10,749,930 |
| 2024-04-25 | 3.110 | 3.190 | 3.070 | 3.120 | 2.664 | 5,767,459 |
| 2024-04-24 | 3.040 | 3.160 | 3.030 | 3.140 | 2.681 | 6,250,300 |
| 2024-04-23 | 3.020 | 3.070 | 2.990 | 3.030 | 2.587 | 4,937,000 |
| 2024-04-22 | 2.970 | 3.050 | 2.970 | 3.010 | 2.570 | 3,982,629 |
| 2024-04-19 | 3.010 | 3.010 | 2.960 | 2.970 | 2.536 | 6,431,115 |
| 2024-04-18 | 3.040 | 3.100 | 2.980 | 3.000 | 2.561 | 10,054,000 |
| 2024-04-17 | 3.010 | 3.060 | 3.000 | 3.040 | 2.595 | 5,875,889 |
| 2024-04-16 | 3.140 | 3.140 | 3.010 | 3.010 | 2.570 | 9,454,355 |
| 2024-04-15 | 3.150 | 3.200 | 3.070 | 3.130 | 2.672 | 7,370,526 |
| 2024-04-12 | 3.320 | 3.340 | 3.160 | 3.160 | 2.698 | 9,000,490 |
| 2024-04-11 | 3.300 | 3.380 | 3.270 | 3.310 | 2.826 | 7,549,000 |
| 2024-04-10 | 3.280 | 3.370 | 3.250 | 3.350 | 2.860 | 12,944,000 |
| 2024-04-09 | 3.260 | 3.330 | 3.210 | 3.230 | 2.758 | 6,372,044 |
| 2024-04-08 | 3.200 | 3.300 | 3.190 | 3.230 | 2.758 | 5,460,000 |
| 2024-04-05 | 3.260 | 3.270 | 3.140 | 3.190 | 2.723 | 5,195,500 |
| 2024-04-03 | 3.300 | 3.370 | 3.230 | 3.240 | 2.766 | 9,237,000 |
| 2024-04-02 | 3.460 | 3.550 | 3.280 | 3.300 | 2.817 | 28,024,510 |
| 2024-03-28 | 3.630 | 3.740 | 3.600 | 3.710 | 3.167 | 6,521,603 |
| 2024-03-27 | 3.740 | 3.740 | 3.610 | 3.630 | 3.099 | 6,218,000 |
| 2024-03-26 | 3.850 | 3.850 | 3.730 | 3.770 | 3.219 | 5,040,000 |
| 2024-03-25 | 3.780 | 3.850 | 3.690 | 3.830 | 3.270 | 4,525,857 |
| 2024-03-22 | 3.900 | 3.900 | 3.710 | 3.760 | 3.210 | 6,101,296 |
| 2024-03-21 | 3.940 | 3.990 | 3.900 | 3.920 | 3.347 | 4,256,469 |
| 2024-03-20 | 3.960 | 3.960 | 3.860 | 3.920 | 3.347 | 2,764,000 |
| 2024-03-19 | 4.010 | 4.010 | 3.920 | 3.920 | 3.347 | 3,346,528 |
| 2024-03-18 | 3.950 | 4.090 | 3.950 | 4.010 | 3.423 | 5,238,000 |
| 2024-03-15 | 3.900 | 3.980 | 3.840 | 3.940 | 3.364 | 8,142,076 |
| 2024-03-14 | 3.940 | 4.010 | 3.880 | 3.930 | 3.355 | 4,784,000 |
| 2024-03-13 | 4.070 | 4.070 | 3.880 | 3.890 | 3.321 | 6,055,690 |
| 2024-03-12 | 3.940 | 4.050 | 3.840 | 4.030 | 3.440 | 7,151,100 |
| 2024-03-11 | 3.850 | 3.930 | 3.800 | 3.890 | 3.321 | 4,591,000 |
| 2024-03-08 | 3.710 | 3.860 | 3.710 | 3.840 | 3.278 | 5,869,600 |
| 2024-03-07 | 3.720 | 3.870 | 3.690 | 3.720 | 3.176 | 5,541,000 |
| 2024-03-06 | 3.580 | 3.760 | 3.570 | 3.700 | 3.159 | 6,395,493 |
| 2024-03-05 | 3.720 | 3.720 | 3.550 | 3.570 | 3.048 | 6,778,069 |
| 2024-03-04 | 3.780 | 3.780 | 3.650 | 3.680 | 3.142 | 6,264,000 |
| 2024-03-01 | 3.780 | 3.820 | 3.730 | 3.790 | 3.236 | 5,845,689 |
| 2024-02-29 | 3.750 | 3.860 | 3.730 | 3.730 | 3.184 | 6,410,545 |
| 2024-02-28 | 3.940 | 3.970 | 3.730 | 3.750 | 3.201 | 9,558,698 |
| 2024-02-27 | 3.920 | 3.970 | 3.830 | 3.940 | 3.364 | 5,024,000 |
| 2024-02-26 | 3.860 | 3.980 | 3.830 | 3.940 | 3.364 | 6,488,621 |
| 2024-02-23 | 3.880 | 3.980 | 3.840 | 3.860 | 3.295 | 6,041,986 |
| 2024-02-22 | 3.680 | 3.920 | 3.660 | 3.920 | 3.347 | 11,763,000 |
| 2024-02-21 | 3.360 | 3.780 | 3.360 | 3.690 | 3.150 | 18,736,000 |
| 2024-02-20 | 3.360 | 3.420 | 3.320 | 3.380 | 2.886 | 5,910,000 |
| 2024-02-19 | 3.360 | 3.420 | 3.330 | 3.370 | 2.877 | 3,381,000 |
| 2024-02-16 | 3.240 | 3.420 | 3.210 | 3.400 | 2.903 | 2,317,000 |
| 2024-02-15 | 3.200 | 3.310 | 3.120 | 3.190 | 2.723 | 1,287,000 |
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.