China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.310	8.500	8.080	8.100	6.573	6,263,475
2022-11-21	8.750	8.750	8.050	8.190	6.646	3,701,180
2022-11-18	8.730	8.900	8.530	8.750	7.101	5,539,969
2022-11-17	9.000	9.180	8.600	8.890	7.214	3,881,144
2022-11-16	9.410	9.410	8.950	9.190	7.458	4,239,115
2022-11-15	8.880	9.420	8.810	9.400	7.628	5,891,024
2022-11-14	8.100	9.500	8.100	9.000	7.304	15,938,360
2022-11-11	7.550	7.720	7.270	7.720	6.265	5,122,353
2022-11-10	7.270	7.270	6.980	7.050	5.721	3,475,000
2022-11-09	7.470	7.580	7.370	7.410	6.013	2,394,101
2022-11-08	7.480	7.550	7.340	7.470	6.062	1,993,950
2022-11-07	7.200	7.590	7.200	7.480	6.070	3,964,569
2022-11-04	6.670	7.310	6.670	7.200	5.843	2,732,922
2022-11-03	7.050	7.050	6.700	6.810	5.526	2,317,786
2022-11-02	6.710	7.080	6.580	7.020	5.697	2,417,996
2022-11-01	6.310	6.880	6.310	6.840	5.551	3,674,000
2022-10-31	6.980	7.000	6.350	6.370	5.169	2,885,780
2022-10-28	7.100	7.110	6.860	6.970	5.656	2,761,935
2022-10-27	6.960	7.290	6.960	7.110	5.770	1,884,370
2022-10-26	6.710	7.070	6.700	6.920	5.616	2,558,440
2022-10-25	6.500	6.840	6.450	6.760	5.486	3,486,280
2022-10-24	6.780	6.970	6.530	6.550	5.315	4,077,244
2022-10-21	6.720	6.840	6.630	6.770	5.494	16,113,040
2022-10-20	6.870	7.010	6.680	6.740	5.470	5,648,252
2022-10-19	7.070	7.240	6.880	6.940	5.632	3,721,104
2022-10-18	7.030	7.170	6.820	7.150	5.802	3,845,541
2022-10-17	6.700	7.320	6.690	6.880	5.583	7,896,000
2022-10-14	6.500	6.770	6.500	6.590	5.348	3,950,175
2022-10-13	6.750	6.920	6.310	6.340	5.145	3,495,238
2022-10-12	7.100	7.100	6.700	6.820	5.535	4,130,000
2022-10-11	7.110	7.170	6.800	6.970	5.656	3,712,362
2022-10-10	7.200	7.410	6.850	6.970	5.656	3,080,676
2022-10-07	7.600	7.720	7.410	7.440	6.038	1,037,000
2022-10-06	7.690	7.970	7.690	7.720	6.265	846,000
2022-10-05	7.840	8.030	7.710	7.990	6.484	2,393,550
2022-10-03	7.790	7.790	7.400	7.470	6.062	3,817,033
2022-09-30	7.600	7.600	7.200	7.310	5.932	6,279,765
2022-09-29	8.290	8.290	7.500	7.570	6.143	4,272,620
2022-09-28	8.320	8.420	8.120	8.220	6.671	3,277,153
2022-09-27	8.210	8.510	8.170	8.440	6.849	2,294,000
2022-09-26	8.280	8.400	8.130	8.210	6.663	1,632,230
2022-09-23	8.420	8.450	8.160	8.300	6.736	1,695,820
2022-09-22	8.300	8.360	8.100	8.180	6.638	1,350,258
2022-09-21	8.710	8.710	8.280	8.280	6.719	2,117,171
2022-09-20	8.650	8.890	8.650	8.810	7.149	2,422,000
2022-09-19	8.560	8.960	8.500	8.650	7.020	2,128,637
2022-09-16	8.860	8.870	8.660	8.730	7.085	3,306,361
2022-09-15	8.790	9.060	8.790	8.920	7.239	1,797,136
2022-09-14	8.700	8.890	8.500	8.790	7.133	1,598,486
2022-09-13	9.170	9.170	8.860	8.950	7.263	1,608,643
2022-09-09	8.750	9.080	8.750	8.930	7.247	1,772,218
2022-09-08	9.100	9.100	8.750	8.750	7.101	1,487,151
2022-09-07	9.600	9.600	8.980	9.130	7.409	1,166,000
2022-09-06	9.190	9.630	9.140	9.150	7.425	915,000
2022-09-05	9.220	9.310	8.970	9.140	7.417	3,812,000
2022-09-02	9.240	9.440	9.190	9.300	7.547	2,439,269
2022-09-01	9.100	9.340	9.100	9.240	7.498	3,259,000
2022-08-31	9.290	9.450	9.050	9.360	7.596	8,941,000
2022-08-30	9.770	9.770	9.130	9.290	7.539	5,629,055
2022-08-29	9.870	9.870	9.540	9.860	8.002	3,519,000

← NewerPage 17 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.