China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.360	4.370	4.270	4.290	3.662	2,518,416
2023-11-15	4.360	4.410	4.290	4.400	3.756	5,015,000
2023-11-14	4.230	4.310	4.160	4.220	3.603	4,706,000
2023-11-13	4.280	4.280	4.100	4.220	3.603	6,060,978
2023-11-10	4.310	4.310	4.160	4.240	3.620	4,102,000
2023-11-09	4.420	4.450	4.320	4.330	3.697	4,169,672
2023-11-08	4.420	4.470	4.380	4.440	3.791	3,565,000
2023-11-07	4.520	4.520	4.410	4.430	3.782	5,121,000
2023-11-06	4.420	4.580	4.420	4.550	3.884	8,861,756
2023-11-03	4.270	4.430	4.220	4.390	3.748	6,931,000
2023-11-02	4.160	4.260	4.140	4.210	3.594	5,562,000
2023-11-01	4.240	4.240	4.050	4.120	3.517	6,042,000
2023-10-31	4.410	4.410	4.170	4.200	3.586	8,505,351
2023-10-30	4.220	4.460	4.210	4.390	3.748	16,698,770
2023-10-27	3.980	4.280	3.920	4.270	3.645	12,591,000
2023-10-26	4.060	4.110	3.850	3.940	3.364	10,589,540
2023-10-25	4.000	4.370	4.000	4.150	3.543	25,904,000
2023-10-24	3.730	3.850	3.730	3.740	3.193	5,195,855
2023-10-20	3.860	3.860	3.740	3.790	3.236	7,262,170
2023-10-19	3.900	3.900	3.790	3.790	3.236	7,182,366
2023-10-18	4.010	4.020	3.910	3.940	3.364	3,701,700
2023-10-17	4.080	4.100	4.020	4.040	3.449	3,282,000
2023-10-16	4.200	4.230	4.010	4.020	3.432	3,408,125
2023-10-13	4.220	4.220	4.110	4.140	3.534	5,237,570
2023-10-12	4.080	4.260	4.080	4.220	3.603	7,124,232
2023-10-11	3.910	4.070	3.890	4.050	3.458	11,410,000
2023-10-10	4.000	4.030	3.840	3.860	3.295	8,048,000
2023-10-09	4.050	4.100	3.930	3.970	3.389	4,891,112
2023-10-06	3.950	4.140	3.950	4.110	3.509	1,998,778
2023-10-05	3.980	4.070	3.930	4.000	3.415	2,740,000
2023-10-04	3.940	4.060	3.840	3.980	3.398	3,084,816
2023-10-03	4.230	4.230	3.850	3.990	3.406	8,581,000
2023-09-29	4.070	4.210	4.010	4.170	3.560	1,708,882
2023-09-28	4.080	4.110	4.010	4.030	3.440	4,151,000
2023-09-27	4.170	4.220	4.050	4.070	3.475	3,964,000
2023-09-26	4.110	4.170	4.090	4.100	3.500	5,523,000
2023-09-25	4.230	4.230	4.110	4.130	3.526	5,697,489
2023-09-22	4.180	4.270	4.110	4.270	3.645	9,437,038
2023-09-21	4.170	4.310	4.140	4.180	3.569	8,923,000
2023-09-20	4.120	4.200	4.040	4.130	3.526	4,193,538
2023-09-19	4.090	4.180	4.030	4.120	3.517	8,679,000
2023-09-18	4.270	4.270	4.060	4.080	3.483	9,722,490
2023-09-15	4.270	4.340	4.160	4.280	3.654	15,615,130
2023-09-14	4.300	4.340	4.200	4.230	3.611	5,872,000
2023-09-13	4.200	4.350	4.150	4.270	3.645	12,526,000
2023-09-12	4.150	4.230	4.020	4.160	3.551	7,602,834
2023-09-11	4.270	4.270	4.100	4.170	3.560	13,278,130
2023-09-07	4.550	4.550	4.270	4.280	3.654	9,895,000
2023-09-06	4.500	4.550	4.320	4.510	3.850	12,175,440
2023-09-05	4.600	4.670	4.430	4.470	3.816	10,573,930
2023-09-04	4.410	4.590	4.340	4.540	3.876	45,557,434
2023-08-31	4.060	4.410	4.010	4.320	3.688	115,034,094
2023-08-30	4.330	4.370	3.940	3.980	3.398	22,189,801
2023-08-29	4.050	4.450	4.050	4.300	3.671	20,165,900
2023-08-28	4.100	4.180	3.910	3.960	3.381	12,117,000
2023-08-25	4.040	4.050	3.900	3.970	3.389	13,249,000
2023-08-24	4.080	4.080	3.920	4.040	3.449	11,329,000
2023-08-23	4.190	4.210	3.960	4.050	3.458	9,780,000
2023-08-22	4.100	4.270	4.100	4.180	3.569	6,876,000
2023-08-21	4.260	4.260	4.090	4.100	3.500	6,634,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.