China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.480	4.480	4.210	4.260	3.637	12,845,000
2023-08-17	4.500	4.500	4.330	4.470	3.816	11,403,000
2023-08-16	4.700	4.700	4.500	4.550	3.884	9,362,748
2023-08-15	4.670	4.790	4.660	4.680	3.995	6,640,000
2023-08-14	4.600	4.710	4.560	4.700	4.012	6,683,000
2023-08-11	4.750	4.750	4.630	4.700	4.012	8,437,000
2023-08-10	4.720	4.780	4.610	4.760	4.064	5,209,977
2023-08-09	4.780	4.780	4.580	4.740	4.047	9,292,434
2023-08-08	4.890	4.890	4.710	4.730	4.038	9,352,000
2023-08-07	5.250	5.250	4.830	4.890	4.175	10,742,000
2023-08-04	5.240	5.330	5.220	5.260	4.491	7,784,204
2023-08-03	5.190	5.220	5.010	5.140	4.388	6,858,368
2023-08-02	5.180	5.320	5.160	5.190	4.431	7,675,000
2023-08-01	5.320	5.380	5.160	5.210	4.448	6,675,000
2023-07-31	5.210	5.470	5.180	5.300	4.525	15,466,450
2023-07-28	4.900	5.120	4.820	5.100	4.354	7,394,800
2023-07-27	4.880	4.960	4.820	4.950	4.226	9,727,342
2023-07-26	5.000	5.000	4.810	4.860	4.149	6,224,000
2023-07-25	4.870	5.000	4.790	5.000	4.269	15,615,310
2023-07-24	4.920	4.920	4.630	4.640	3.961	8,784,541
2023-07-21	4.840	5.060	4.840	4.910	4.192	10,620,000
2023-07-20	4.710	5.020	4.710	4.880	4.166	13,996,000
2023-07-19	4.810	4.810	4.610	4.710	4.021	11,466,400
2023-07-18	5.050	5.070	4.710	4.790	4.089	10,655,800
2023-07-14	5.110	5.150	5.010	5.050	4.311	4,311,000
2023-07-13	5.000	5.090	4.990	5.060	4.320	12,632,500
2023-07-12	5.000	5.020	4.940	5.000	4.269	4,129,284
2023-07-11	5.020	5.100	4.970	5.000	4.269	4,059,000
2023-07-10	4.950	5.080	4.890	4.970	4.243	5,609,651
2023-07-07	4.950	4.960	4.850	4.890	4.175	4,629,000
2023-07-06	5.060	5.060	4.910	4.950	4.226	4,388,534
2023-07-05	5.160	5.160	5.050	5.090	4.345	3,102,618
2023-07-04	5.230	5.290	5.140	5.160	4.405	2,846,000
2023-07-03	5.120	5.330	5.110	5.260	4.491	2,551,434
2023-06-30	5.110	5.160	5.060	5.140	4.388	6,739,000
2023-06-29	5.220	5.220	5.060	5.090	4.345	2,686,000
2023-06-28	5.190	5.200	5.070	5.190	4.431	3,897,000
2023-06-27	5.060	5.240	5.060	5.190	4.431	7,380,000
2023-06-26	4.960	5.100	4.910	5.060	4.320	5,213,000
2023-06-23	5.110	5.110	4.860	4.930	4.209	6,376,000
2023-06-21	5.200	5.200	5.070	5.130	4.380	4,987,739
2023-06-20	5.450	5.450	5.200	5.240	4.473	3,259,000
2023-06-19	5.650	5.650	5.370	5.440	4.644	2,779,134
2023-06-16	5.420	5.680	5.420	5.640	4.815	10,990,000
2023-06-15	5.310	5.530	5.310	5.450	4.653	10,187,830
2023-06-14	5.340	5.440	5.260	5.280	4.508	6,241,000
2023-06-13	5.200	5.330	5.150	5.300	4.525	4,629,312
2023-06-12	5.310	5.320	5.050	5.200	4.439	4,689,000
2023-06-09	5.400	5.430	5.300	5.310	4.533	3,389,000
2023-06-08	5.380	5.430	5.290	5.400	4.610	5,541,000
2023-06-07	5.440	5.460	5.240	5.360	4.576	5,381,000
2023-06-06	5.420	5.640	5.370	5.410	4.619	6,535,275
2023-06-05	5.420	5.520	5.370	5.400	4.610	3,356,000
2023-06-02	5.100	5.480	5.060	5.450	4.653	7,066,000
2023-06-01	5.160	5.200	5.040	5.040	4.303	3,897,446
2023-05-31	5.340	5.340	5.160	5.170	4.414	9,370,624
2023-05-30	5.450	5.510	5.200	5.330	4.550	7,394,011
2023-05-29	5.500	5.530	5.370	5.450	4.653	6,976,000
2023-05-25	5.460	5.590	5.420	5.450	4.653	5,920,625
2023-05-24	5.560	5.570	5.400	5.490	4.687	4,367,000

← NewerPage 14 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.