China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.220 | 3.240 | 3.030 | 3.200 | 2.732 | 2,536,100 |
| 2024-02-09 | 3.310 | 3.320 | 3.180 | 3.220 | 2.749 | 1,372,000 |
| 2024-02-08 | 3.320 | 3.410 | 3.300 | 3.350 | 2.860 | 2,607,000 |
| 2024-02-07 | 3.420 | 3.480 | 3.310 | 3.320 | 2.834 | 9,295,000 |
| 2024-02-06 | 3.310 | 3.480 | 3.300 | 3.450 | 2.945 | 3,911,000 |
| 2024-02-05 | 3.310 | 3.330 | 3.230 | 3.270 | 2.792 | 3,880,056 |
| 2024-02-02 | 3.420 | 3.510 | 3.280 | 3.360 | 2.869 | 5,800,000 |
| 2024-02-01 | 3.420 | 3.500 | 3.380 | 3.410 | 2.911 | 2,575,000 |
| 2024-01-31 | 3.500 | 3.520 | 3.400 | 3.450 | 2.945 | 3,429,000 |
| 2024-01-30 | 3.540 | 3.540 | 3.420 | 3.440 | 2.937 | 3,127,000 |
| 2024-01-29 | 3.590 | 3.690 | 3.540 | 3.580 | 3.056 | 3,543,730 |
| 2024-01-26 | 3.570 | 3.680 | 3.560 | 3.580 | 3.056 | 4,683,705 |
| 2024-01-25 | 3.510 | 3.630 | 3.450 | 3.620 | 3.090 | 5,317,776 |
| 2024-01-24 | 3.410 | 3.540 | 3.310 | 3.500 | 2.988 | 5,560,000 |
| 2024-01-23 | 3.280 | 3.450 | 3.220 | 3.340 | 2.851 | 5,498,000 |
| 2024-01-22 | 3.450 | 3.490 | 3.200 | 3.220 | 2.749 | 11,833,980 |
| 2024-01-19 | 3.580 | 3.600 | 3.410 | 3.450 | 2.945 | 9,959,000 |
| 2024-01-18 | 3.530 | 3.620 | 3.510 | 3.600 | 3.073 | 5,798,000 |
| 2024-01-17 | 3.660 | 3.660 | 3.530 | 3.540 | 3.022 | 8,282,596 |
| 2024-01-16 | 3.740 | 3.770 | 3.650 | 3.700 | 3.159 | 6,921,000 |
| 2024-01-15 | 3.800 | 3.800 | 3.660 | 3.730 | 3.184 | 3,385,000 |
| 2024-01-12 | 3.810 | 3.840 | 3.730 | 3.760 | 3.210 | 2,351,000 |
| 2024-01-11 | 3.800 | 3.850 | 3.710 | 3.790 | 3.236 | 3,471,000 |
| 2024-01-10 | 3.830 | 3.830 | 3.730 | 3.760 | 3.210 | 2,000,000 |
| 2024-01-09 | 3.860 | 3.860 | 3.770 | 3.770 | 3.219 | 3,239,940 |
| 2024-01-08 | 3.890 | 3.920 | 3.800 | 3.840 | 3.278 | 3,261,129 |
| 2024-01-05 | 3.940 | 4.030 | 3.900 | 3.920 | 3.347 | 2,827,400 |
| 2024-01-04 | 3.920 | 3.990 | 3.860 | 3.950 | 3.372 | 5,410,206 |
| 2024-01-03 | 3.960 | 3.960 | 3.870 | 3.920 | 3.347 | 2,190,000 |
| 2024-01-02 | 4.100 | 4.100 | 3.910 | 3.920 | 3.347 | 3,121,198 |
| 2023-12-29 | 4.000 | 4.150 | 4.000 | 4.080 | 3.483 | 3,490,378 |
| 2023-12-28 | 3.760 | 4.090 | 3.760 | 4.050 | 3.458 | 9,932,800 |
| 2023-12-27 | 3.750 | 3.820 | 3.720 | 3.750 | 3.201 | 4,440,809 |
| 2023-12-22 | 3.740 | 3.860 | 3.730 | 3.750 | 3.201 | 5,680,000 |
| 2023-12-21 | 3.700 | 3.750 | 3.630 | 3.730 | 3.184 | 3,538,510 |
| 2023-12-20 | 3.740 | 3.780 | 3.700 | 3.710 | 3.167 | 3,660,076 |
| 2023-12-19 | 3.750 | 3.770 | 3.660 | 3.700 | 3.159 | 6,022,025 |
| 2023-12-18 | 3.840 | 3.860 | 3.740 | 3.760 | 3.210 | 6,471,994 |
| 2023-12-15 | 3.840 | 3.970 | 3.830 | 3.850 | 3.287 | 13,139,380 |
| 2023-12-14 | 3.860 | 3.930 | 3.760 | 3.770 | 3.219 | 6,238,500 |
| 2023-12-13 | 3.960 | 3.960 | 3.780 | 3.800 | 3.244 | 5,247,000 |
| 2023-12-12 | 3.850 | 3.960 | 3.830 | 3.920 | 3.347 | 6,337,080 |
| 2023-12-11 | 3.940 | 3.940 | 3.810 | 3.830 | 3.270 | 10,949,000 |
| 2023-12-08 | 4.060 | 4.110 | 3.970 | 3.970 | 3.389 | 3,855,345 |
| 2023-12-07 | 4.050 | 4.110 | 3.950 | 4.040 | 3.449 | 4,323,499 |
| 2023-12-06 | 3.920 | 4.120 | 3.920 | 4.070 | 3.475 | 6,424,887 |
| 2023-12-05 | 3.910 | 3.940 | 3.810 | 3.900 | 3.330 | 5,824,764 |
| 2023-12-04 | 4.040 | 4.040 | 3.880 | 3.890 | 3.321 | 6,450,000 |
| 2023-12-01 | 4.300 | 4.300 | 3.990 | 3.990 | 3.406 | 16,230,970 |
| 2023-11-30 | 4.270 | 4.380 | 4.220 | 4.320 | 3.688 | 7,874,312 |
| 2023-11-29 | 4.360 | 4.360 | 4.180 | 4.240 | 3.620 | 7,786,000 |
| 2023-11-28 | 4.410 | 4.410 | 4.290 | 4.380 | 3.739 | 4,145,000 |
| 2023-11-27 | 4.430 | 4.490 | 4.340 | 4.420 | 3.773 | 5,877,000 |
| 2023-11-24 | 4.530 | 4.570 | 4.410 | 4.430 | 3.782 | 3,982,000 |
| 2023-11-23 | 4.160 | 4.570 | 4.120 | 4.530 | 3.867 | 13,636,000 |
| 2023-11-22 | 4.300 | 4.300 | 4.100 | 4.110 | 3.509 | 6,008,775 |
| 2023-11-21 | 4.260 | 4.440 | 4.250 | 4.250 | 3.628 | 4,608,481 |
| 2023-11-20 | 4.270 | 4.280 | 4.160 | 4.220 | 3.603 | 4,089,780 |
| 2023-11-17 | 4.260 | 4.280 | 4.180 | 4.240 | 3.620 | 3,570,000 |
| 2023-11-16 | 4.360 | 4.370 | 4.270 | 4.290 | 3.662 | 2,518,416 |
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.