China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.960	9.120	8.930	9.050	7.344	4,010,612
2023-02-21	9.130	9.480	8.920	8.960	7.271	4,224,259
2023-02-20	8.720	9.350	8.500	9.210	7.474	7,843,793
2023-02-17	8.600	8.870	8.530	8.720	7.076	2,841,011
2023-02-16	8.790	8.940	8.620	8.670	7.036	2,398,668
2023-02-15	8.730	8.860	8.610	8.720	7.076	3,649,124
2023-02-14	8.660	8.880	8.580	8.770	7.117	3,399,000
2023-02-13	8.540	8.680	8.350	8.670	7.036	3,134,804
2023-02-10	8.870	8.890	8.520	8.550	6.938	3,832,000
2023-02-09	8.870	9.200	8.870	8.970	7.279	2,395,000
2023-02-08	8.880	9.180	8.850	8.960	7.271	6,502,929
2023-02-07	9.030	9.030	8.810	8.890	7.214	2,497,946
2023-02-06	9.250	9.250	8.680	8.800	7.141	4,889,284
2023-02-03	9.000	9.180	8.990	9.130	7.409	2,674,836
2023-02-02	9.400	9.420	9.120	9.240	7.498	2,769,636
2023-02-01	9.010	9.270	8.810	9.270	7.523	5,815,442
2023-01-31	9.450	9.540	8.850	8.910	7.231	6,751,828
2023-01-30	10.020	10.060	9.310	9.380	7.612	6,624,818
2023-01-27	9.560	10.000	9.450	10.000	8.115	6,883,060
2023-01-26	9.190	9.520	9.190	9.520	7.726	4,416,748
2023-01-20	9.450	9.450	9.000	9.090	7.377	4,510,881
2023-01-19	9.150	9.420	9.150	9.350	7.588	2,626,813
2023-01-18	9.260	9.260	9.010	9.200	7.466	5,238,041
2023-01-17	9.460	9.460	9.030	9.170	7.442	2,663,886
2023-01-16	9.550	9.550	9.100	9.220	7.482	3,259,000
2023-01-13	9.290	9.440	8.940	9.400	7.628	6,421,351
2023-01-12	9.220	9.280	8.950	9.000	7.304	3,052,086
2023-01-11	9.190	9.190	8.980	9.080	7.369	3,514,575
2023-01-10	9.000	9.150	8.940	9.100	7.385	2,769,326
2023-01-09	8.990	9.120	8.920	9.000	7.304	2,503,675
2023-01-06	9.180	9.180	8.720	8.930	7.247	2,690,770
2023-01-05	8.920	9.080	8.710	8.870	7.198	4,009,881
2023-01-04	8.280	8.770	8.280	8.630	7.003	4,443,576
2023-01-03	8.240	8.390	7.940	8.330	6.760	1,423,995
2022-12-30	8.140	8.220	8.040	8.150	6.614	1,712,302
2022-12-29	8.120	8.170	7.870	8.040	6.525	2,026,000
2022-12-28	8.230	8.230	8.010	8.100	6.573	3,112,000
2022-12-23	8.120	8.200	7.980	8.050	6.533	1,491,888
2022-12-22	8.100	8.270	8.000	8.120	6.590	1,803,407
2022-12-21	8.500	8.500	7.770	7.940	6.443	3,812,000
2022-12-20	8.340	8.340	7.930	8.070	6.549	4,491,251
2022-12-19	8.720	8.720	8.300	8.350	6.776	3,744,887
2022-12-16	8.580	8.690	8.260	8.500	6.898	6,970,669
2022-12-15	8.890	9.090	8.400	8.500	6.898	3,643,675
2022-12-14	8.880	8.910	8.610	8.710	7.068	4,136,098
2022-12-13	8.950	8.960	8.400	8.760	7.109	5,490,604
2022-12-12	9.110	9.110	8.760	8.860	7.190	4,334,100
2022-12-09	9.110	9.250	8.700	9.180	7.450	6,356,800
2022-12-08	8.780	9.010	8.410	8.940	7.255	5,964,000
2022-12-07	9.300	9.350	8.430	8.520	6.914	5,724,276
2022-12-06	9.420	9.420	9.080	9.310	7.555	3,094,152
2022-12-05	9.110	9.420	8.950	9.420	7.645	4,241,538
2022-12-02	9.560	9.560	8.710	8.920	7.239	4,020,635
2022-12-01	9.500	9.790	9.400	9.470	7.685	4,338,899
2022-11-30	8.770	9.490	8.770	9.490	7.701	8,290,899
2022-11-29	8.600	9.260	8.600	9.230	7.490	6,003,318
2022-11-28	8.400	8.430	8.050	8.350	6.776	1,466,017
2022-11-25	8.370	8.640	8.350	8.620	6.995	2,067,000
2022-11-24	8.390	8.680	8.340	8.570	6.955	2,734,000
2022-11-23	7.800	8.240	7.800	8.200	6.654	2,705,000

← NewerPage 16 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.