China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	12.160	12.160	11.660	11.860	9.407	2,645,058
2022-03-01	12.040	12.340	12.000	12.160	9.645	1,632,579
2022-02-28	12.000	12.040	11.640	11.980	9.502	6,121,135
2022-02-25	12.200	12.500	11.900	12.000	9.518	3,348,583
2022-02-24	12.960	12.960	11.820	12.200	9.677	7,990,246
2022-02-23	13.060	13.060	12.640	12.720	10.089	3,302,574
2022-02-22	12.960	13.080	12.820	13.060	10.359	1,936,000
2022-02-21	13.120	13.220	12.880	13.160	10.438	2,385,000
2022-02-18	13.080	13.220	12.700	13.140	10.422	7,508,643
2022-02-17	13.820	13.820	12.800	13.140	10.422	10,091,240
2022-02-16	13.980	14.160	13.640	13.820	10.962	2,889,113
2022-02-15	13.780	13.800	13.300	13.740	10.898	4,514,000
2022-02-14	14.380	14.380	13.400	13.600	10.787	5,813,000
2022-02-11	14.600	14.600	13.920	14.380	11.406	7,330,324
2022-02-10	14.000	14.640	14.000	14.580	11.564	7,912,832
2022-02-09	13.160	13.880	13.120	13.860	10.993	8,540,800
2022-02-08	13.060	13.400	12.840	13.040	10.343	4,397,808
2022-02-07	14.120	14.160	12.340	13.060	10.359	12,326,380
2022-02-04	13.500	13.960	13.440	13.800	10.946	3,051,545
2022-01-31	13.300	13.660	13.220	13.480	10.692	2,022,200
2022-01-28	13.640	13.800	13.240	13.320	10.565	3,031,500
2022-01-27	13.960	13.960	12.840	13.560	10.755	2,917,295
2022-01-26	14.140	14.480	13.700	13.900	11.025	5,005,225
2022-01-25	15.000	15.080	13.560	13.940	11.057	8,806,564
2022-01-24	15.400	15.520	14.680	15.300	12.136	6,089,030
2022-01-21	15.500	15.620	14.900	15.420	12.231	7,930,231
2022-01-20	15.080	16.420	14.880	15.680	12.437	11,366,020
2022-01-19	14.100	15.080	14.100	15.080	11.961	12,986,590
2022-01-18	14.460	14.460	13.620	13.960	11.073	5,670,676
2022-01-17	14.720	15.160	14.060	14.160	11.231	5,983,144
2022-01-14	14.500	14.580	13.720	14.500	11.501	7,411,899
2022-01-13	14.720	14.720	14.140	14.520	11.517	5,380,926
2022-01-12	15.600	15.680	14.460	14.720	11.675	10,608,670
2022-01-11	15.140	16.200	15.000	15.600	12.373	13,591,000
2022-01-10	14.720	15.780	14.240	15.120	11.993	12,776,180
2022-01-07	13.320	15.300	13.320	14.760	11.707	18,444,449
2022-01-06	12.300	13.160	12.300	13.140	10.422	9,806,260
2022-01-05	12.000	12.660	12.000	12.400	9.835	4,861,200
2022-01-04	11.500	12.380	11.360	12.100	9.597	8,887,300
2022-01-03	11.200	11.500	11.120	11.300	8.963	1,491,000
2021-12-31	11.300	11.460	11.180	11.200	8.884	782,000
2021-12-30	11.220	11.420	11.020	11.080	8.788	1,098,892
2021-12-29	11.120	11.300	10.920	11.000	8.725	1,643,974
2021-12-28	11.160	11.480	11.040	11.120	8.820	3,194,000
2021-12-24	11.080	11.100	10.780	10.800	8.566	795,100
2021-12-23	10.780	11.400	10.600	11.080	8.788	4,878,534
2021-12-22	10.700	10.800	10.500	10.640	8.439	2,985,117
2021-12-21	10.680	10.800	10.440	10.580	8.392	3,913,446
2021-12-20	10.900	10.920	10.240	10.420	8.265	4,531,217
2021-12-17	10.860	11.480	10.860	10.960	8.693	4,962,868
2021-12-16	11.040	11.240	10.820	11.120	8.820	2,745,847
2021-12-15	11.240	11.460	10.880	11.040	8.757	3,703,315
2021-12-14	12.320	12.600	11.280	11.320	8.979	5,707,291
2021-12-13	12.560	13.200	12.560	12.560	9.962	7,412,255
2021-12-10	12.880	12.900	12.280	12.460	9.883	4,007,708
2021-12-09	11.480	12.920	11.460	12.880	10.216	6,972,000
2021-12-08	11.180	11.480	11.100	11.420	9.058	3,718,200
2021-12-07	11.380	11.500	10.720	11.120	8.820	7,382,329
2021-12-06	11.000	11.520	10.920	11.020	8.741	3,068,930
2021-12-03	11.300	11.360	11.040	11.300	8.963	2,095,959

← NewerPage 20 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.