China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	10.100	10.400	10.100	10.400	8.249	2,644,519
2022-05-31	9.900	10.080	9.600	10.080	7.995	7,343,052
2022-05-30	9.700	9.880	9.670	9.820	7.789	1,665,061
2022-05-27	9.910	10.120	9.620	9.700	7.694	1,394,887
2022-05-26	9.900	9.900	9.550	9.800	7.773	1,729,568
2022-05-25	9.440	9.870	9.440	9.720	7.710	1,506,338
2022-05-24	10.200	10.280	9.570	9.680	7.678	3,777,374
2022-05-23	9.850	10.220	9.780	10.200	8.090	4,354,498
2022-05-20	9.800	9.940	9.750	9.850	7.813	3,042,130
2022-05-19	9.840	9.840	9.520	9.730	7.718	4,130,125
2022-05-18	9.770	10.120	9.720	10.040	7.963	3,475,903
2022-05-17	9.560	9.770	9.470	9.770	7.749	3,079,000
2022-05-16	9.460	9.800	9.300	9.550	7.575	2,889,512
2022-05-13	9.400	9.450	9.240	9.330	7.400	2,219,470
2022-05-12	9.160	9.250	9.000	9.140	7.250	2,760,000
2022-05-11	9.050	9.450	9.000	9.170	7.273	2,422,729
2022-05-10	9.010	9.090	8.650	9.050	7.178	5,673,834
2022-05-06	9.350	9.350	9.050	9.080	7.202	2,311,200
2022-05-05	10.100	10.100	9.450	9.550	7.575	3,574,000
2022-05-04	10.000	10.000	9.650	9.870	7.829	1,633,387
2022-05-03	9.950	10.160	9.510	10.020	7.948	2,453,115
2022-04-29	9.600	10.020	9.450	9.950	7.892	7,608,277
2022-04-28	9.010	9.460	8.920	9.430	7.480	9,262,350
2022-04-27	8.490	8.980	8.380	8.890	7.051	6,872,898
2022-04-26	8.200	8.750	8.200	8.510	6.750	7,529,233
2022-04-25	8.270	8.290	8.100	8.200	6.504	4,505,749
2022-04-22	8.110	8.660	8.110	8.340	6.615	4,124,419
2022-04-21	8.700	8.740	8.200	8.390	6.655	5,900,015
2022-04-20	9.000	9.080	8.730	8.770	6.956	8,997,263
2022-04-19	9.380	9.380	8.900	8.930	7.083	4,497,400
2022-04-14	9.140	9.440	9.140	9.380	7.440	1,676,000
2022-04-13	9.030	9.260	8.900	9.140	7.250	1,192,900
2022-04-12	9.150	9.500	8.880	9.120	7.234	4,923,648
2022-04-11	9.710	9.880	9.050	9.150	7.258	4,309,941
2022-04-08	9.600	9.790	9.280	9.710	7.702	4,038,937
2022-04-07	9.700	10.100	9.600	9.610	7.622	4,711,191
2022-04-06	10.060	10.260	9.860	9.970	7.908	4,724,771
2022-04-04	9.820	10.380	9.610	10.200	8.090	3,881,103
2022-04-01	9.700	9.730	9.360	9.600	7.614	6,209,505
2022-03-31	9.920	9.920	9.480	9.520	7.551	5,037,066
2022-03-30	9.000	9.820	8.960	9.730	7.718	8,991,546
2022-03-29	9.700	9.700	8.800	8.920	7.075	9,525,700
2022-03-28	10.140	10.320	9.800	10.080	7.995	3,046,000
2022-03-25	10.540	10.580	9.920	9.990	7.924	3,861,362
2022-03-24	10.400	11.000	10.340	10.640	8.439	3,087,242
2022-03-23	10.600	11.000	10.100	10.640	8.439	4,373,700
2022-03-22	10.380	10.600	10.020	10.600	8.408	3,846,774
2022-03-21	11.200	11.200	10.280	10.380	8.233	4,762,738
2022-03-18	10.600	11.120	10.280	10.920	8.661	7,290,200
2022-03-17	9.870	10.900	9.420	10.900	8.646	11,921,000
2022-03-16	8.890	9.560	8.540	9.340	7.408	12,434,780
2022-03-15	9.300	9.320	8.270	8.400	6.663	6,997,298
2022-03-14	10.180	10.200	9.390	9.430	7.480	6,422,100
2022-03-11	10.840	10.840	10.160	10.540	8.360	3,288,034
2022-03-10	10.900	11.000	10.640	10.840	8.598	2,207,023
2022-03-09	10.960	11.100	10.140	10.520	8.344	2,423,232
2022-03-08	10.660	11.260	10.660	10.860	8.614	3,367,032
2022-03-07	11.380	11.380	10.800	11.000	8.725	4,549,446
2022-03-04	11.920	12.000	11.580	11.680	9.264	3,488,718
2022-03-03	11.820	12.420	11.780	12.080	9.582	3,630,000

← NewerPage 19 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.