China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	9.710	9.980	9.710	9.900	8.034	1,268,500
2022-08-25	9.420	9.720	9.380	9.710	7.880	2,104,500
2022-08-24	9.290	9.350	9.100	9.270	7.523	2,146,000
2022-08-23	9.390	9.480	9.220	9.290	7.539	1,577,602
2022-08-22	9.250	9.450	9.020	9.400	7.628	2,043,000
2022-08-19	9.200	9.350	9.100	9.340	7.580	759,053
2022-08-18	9.350	9.390	9.130	9.180	7.450	2,097,773
2022-08-17	9.430	9.500	9.230	9.390	7.620	1,335,000
2022-08-16	9.300	9.500	9.210	9.430	7.653	2,838,000
2022-08-15	9.100	9.340	9.040	9.090	7.377	1,059,000
2022-08-12	9.050	9.280	8.900	9.250	7.507	1,501,000
2022-08-11	9.100	9.100	8.940	9.090	7.377	1,212,570
2022-08-10	9.100	9.100	8.700	8.850	7.182	2,254,000
2022-08-09	9.110	9.190	8.890	8.960	7.271	1,615,279
2022-08-08	9.010	9.280	8.970	9.100	7.385	2,697,000
2022-08-05	8.900	9.120	8.730	9.090	7.377	2,983,690
2022-08-04	8.770	9.150	8.770	9.000	7.304	1,685,838
2022-08-03	8.700	8.940	8.600	8.760	7.109	4,151,441
2022-08-02	9.120	9.220	8.680	8.760	7.109	4,460,899
2022-08-01	9.890	9.890	9.080	9.160	7.434	3,319,613
2022-07-29	10.000	10.200	9.540	9.630	7.815	2,789,000
2022-07-28	10.020	10.040	9.850	10.000	8.115	2,393,079
2022-07-27	10.340	10.340	10.000	10.020	8.131	1,102,265
2022-07-26	9.920	10.380	9.900	10.360	8.407	1,949,000
2022-07-25	10.080	10.140	9.900	10.000	8.115	1,474,000
2022-07-22	9.900	10.100	9.900	9.950	8.075	1,241,115
2022-07-21	9.910	10.120	9.880	9.920	8.050	1,978,580
2022-07-20	9.910	10.120	9.910	10.000	8.115	1,084,292
2022-07-19	10.120	10.140	9.850	9.890	8.026	1,758,411
2022-07-18	9.820	10.200	9.750	10.160	8.245	1,462,694
2022-07-15	9.940	10.200	9.800	9.830	7.977	2,379,000
2022-07-14	10.020	10.200	9.900	10.100	8.196	2,338,000
2022-07-13	10.580	10.640	10.100	10.180	8.261	2,400,576
2022-07-12	10.640	10.820	10.000	10.420	8.456	7,799,468
2022-07-11	11.080	11.080	10.520	10.720	8.699	1,697,630
2022-07-08	11.480	11.480	11.060	11.220	9.105	2,061,924
2022-07-07	11.040	11.280	10.920	11.160	9.057	3,529,412
2022-07-06	11.120	11.160	10.800	11.060	8.975	1,648,346
2022-07-05	11.500	11.540	10.980	11.160	9.057	3,400,196
2022-07-04	11.860	11.860	11.400	11.500	9.332	2,430,586
2022-06-30	11.600	12.120	11.520	11.840	9.391	5,016,040
2022-06-29	11.980	12.240	11.560	11.740	9.312	3,541,500
2022-06-28	11.340	12.120	11.340	12.120	9.613	3,015,000
2022-06-27	10.680	12.000	10.640	11.880	9.423	8,677,127
2022-06-24	10.600	10.800	10.540	10.620	8.423	1,661,234
2022-06-23	10.480	10.580	10.100	10.520	8.344	5,314,435
2022-06-22	11.040	11.180	10.420	10.480	8.312	2,287,072
2022-06-21	10.820	11.060	10.680	11.060	8.772	4,776,675
2022-06-20	10.180	10.980	10.180	10.820	8.582	4,960,250
2022-06-17	10.540	10.600	10.120	10.200	8.090	3,931,115
2022-06-16	10.760	10.760	10.440	10.580	8.392	2,355,230
2022-06-15	10.340	10.800	10.340	10.700	8.487	2,788,100
2022-06-14	10.240	10.460	10.100	10.440	8.281	2,364,446
2022-06-13	10.240	10.440	9.910	10.320	8.186	3,088,030
2022-06-10	10.180	10.320	9.900	10.320	8.186	1,955,678
2022-06-09	10.380	10.460	10.220	10.340	8.201	2,034,270
2022-06-08	10.400	10.440	10.280	10.400	8.249	3,248,292
2022-06-07	9.890	10.340	9.880	10.260	8.138	2,625,731
2022-06-06	10.440	10.440	9.720	9.940	7.884	4,697,043
2022-06-02	10.400	10.500	10.140	10.440	8.281	2,324,000

← NewerPage 18 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.