China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.610	5.710	5.580	5.580	4.764	1,973,000
2023-05-22	5.560	5.730	5.560	5.580	4.764	4,386,000
2023-05-19	5.560	5.610	5.470	5.540	4.730	2,977,000
2023-05-18	5.620	5.680	5.530	5.560	4.747	6,432,069
2023-05-17	5.820	5.820	5.540	5.540	4.730	4,891,000
2023-05-16	5.840	5.900	5.740	5.790	4.943	2,796,000
2023-05-15	5.940	5.940	5.640	5.810	4.960	5,720,175
2023-05-12	6.310	6.320	6.030	6.070	4.926	6,387,500
2023-05-11	6.280	6.340	6.240	6.300	5.113	4,545,000
2023-05-10	6.380	6.380	6.180	6.310	5.121	4,078,000
2023-05-09	6.450	6.570	6.340	6.350	5.153	5,067,632
2023-05-08	6.520	6.620	6.440	6.490	5.267	3,309,890
2023-05-05	6.590	6.590	6.480	6.530	5.299	3,089,342
2023-05-04	6.600	6.670	6.480	6.530	5.299	3,485,757
2023-05-03	6.640	6.640	6.450	6.510	5.283	2,618,175
2023-05-02	6.860	6.860	6.610	6.690	5.429	1,517,000
2023-04-28	6.800	6.860	6.720	6.760	5.486	2,716,058
2023-04-27	6.600	6.810	6.590	6.770	5.494	1,939,919
2023-04-26	6.560	6.720	6.540	6.680	5.421	1,296,500
2023-04-25	6.680	6.750	6.520	6.560	5.324	2,265,000
2023-04-24	6.790	6.790	6.600	6.680	5.421	2,579,990
2023-04-21	6.870	7.000	6.740	6.790	5.510	5,950,263
2023-04-20	6.890	6.980	6.880	6.970	5.656	1,662,914
2023-04-19	7.120	7.120	6.910	6.920	5.616	3,310,540
2023-04-18	7.160	7.180	6.990	7.120	5.778	3,096,367
2023-04-17	7.090	7.140	6.960	7.090	5.754	5,256,604
2023-04-14	6.960	7.050	6.890	7.000	5.681	2,762,462
2023-04-13	6.800	6.960	6.700	6.930	5.624	2,356,213
2023-04-12	6.980	6.990	6.850	6.910	5.608	3,194,000
2023-04-11	6.800	7.060	6.800	6.980	5.664	4,712,071
2023-04-06	6.910	6.910	6.650	6.800	5.518	4,547,541
2023-04-04	7.180	7.180	6.780	6.920	5.616	5,629,331
2023-04-03	7.050	7.170	7.020	7.120	5.778	3,604,640
2023-03-31	7.140	7.190	6.980	7.020	5.697	5,759,732
2023-03-30	7.150	7.170	6.860	7.140	5.794	4,652,848
2023-03-29	7.150	7.210	6.930	7.000	5.681	4,759,541
2023-03-28	7.080	7.160	6.920	7.150	5.802	2,789,920
2023-03-27	7.280	7.480	7.050	7.080	5.746	3,795,000
2023-03-24	7.500	7.550	7.280	7.310	5.932	3,830,623
2023-03-23	7.500	7.640	7.420	7.630	6.192	3,567,297
2023-03-22	7.560	7.610	7.450	7.550	6.127	2,747,868
2023-03-21	7.600	7.600	7.180	7.510	6.095	5,435,868
2023-03-20	7.820	7.820	7.360	7.480	6.070	2,131,000
2023-03-17	7.340	7.670	7.340	7.660	6.216	5,798,252
2023-03-16	7.460	7.470	7.200	7.340	5.957	4,681,053
2023-03-15	7.330	7.540	7.310	7.480	6.070	4,976,286
2023-03-14	7.550	7.550	7.040	7.140	5.794	9,872,280
2023-03-13	7.490	7.650	7.480	7.560	6.135	5,381,000
2023-03-10	7.800	7.850	7.350	7.440	6.038	7,977,001
2023-03-09	8.000	8.000	7.730	7.760	6.297	5,516,730
2023-03-08	8.280	8.280	7.940	8.000	6.492	5,707,000
2023-03-07	8.550	8.660	8.230	8.270	6.711	3,989,398
2023-03-06	8.630	8.820	8.280	8.550	6.938	4,345,624
2023-03-03	8.520	8.930	8.520	8.880	7.206	5,065,242
2023-03-02	8.750	8.890	8.700	8.800	7.141	2,217,385
2023-03-01	8.370	8.770	8.290	8.750	7.101	11,484,930
2023-02-28	8.260	8.470	8.160	8.270	6.711	11,777,000
2023-02-27	8.230	8.310	8.000	8.250	6.695	3,896,549
2023-02-24	8.350	8.500	8.120	8.230	6.679	4,092,552
2023-02-23	9.050	9.150	8.260	8.350	6.776	8,109,190

← NewerPage 15 of 21 · 1,234 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.