China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.820	11.360	10.600	11.240	8.915	3,853,717
2021-12-01	11.460	11.460	10.820	10.820	8.582	3,121,580
2021-11-30	11.260	11.480	11.080	11.380	9.026	8,627,876
2021-11-29	11.040	11.360	11.040	11.200	8.884	1,409,762
2021-11-26	11.680	11.680	11.280	11.420	9.058	2,199,318
2021-11-25	11.660	11.820	11.600	11.640	9.233	1,292,267
2021-11-24	11.820	12.060	11.740	11.820	9.375	1,621,393
2021-11-23	11.600	11.980	11.480	11.800	9.359	1,877,666
2021-11-22	11.420	11.740	11.320	11.580	9.185	3,515,173
2021-11-19	10.980	11.420	10.980	11.220	8.899	4,501,870
2021-11-18	11.500	11.500	10.900	10.980	8.709	2,782,314
2021-11-17	11.700	11.700	11.340	11.500	9.121	1,627,338
2021-11-16	11.680	11.800	11.540	11.700	9.280	2,091,643
2021-11-15	12.000	12.400	11.480	11.680	9.264	3,702,368
2021-11-12	11.820	12.300	11.500	12.000	9.518	5,309,284
2021-11-11	11.140	11.500	10.920	11.420	9.058	8,542,284
2021-11-10	11.700	11.700	10.780	11.140	8.836	2,666,000
2021-11-09	11.460	11.660	11.200	11.420	9.058	1,171,115
2021-11-08	11.200	11.580	11.060	11.460	9.090	1,155,000
2021-11-05	11.300	11.340	10.900	11.160	8.852	2,983,055
2021-11-04	11.840	11.960	11.240	11.480	9.106	2,208,202
2021-11-03	11.560	11.680	11.460	11.600	9.201	2,354,268
2021-11-02	11.900	12.300	11.420	11.560	9.169	5,143,000
2021-11-01	12.080	12.080	11.660	11.860	9.407	2,577,399
2021-10-29	12.040	12.260	11.840	12.080	9.582	1,710,826
2021-10-28	12.640	12.640	11.960	12.000	9.518	1,580,211
2021-10-27	12.960	13.000	12.340	12.400	9.835	2,082,000
2021-10-26	12.900	13.300	12.900	13.080	10.375	2,788,373
2021-10-25	12.840	13.360	12.620	12.900	10.232	3,742,552
2021-10-22	12.480	13.260	12.480	13.020	10.327	4,315,176
2021-10-21	12.280	12.680	12.280	12.580	9.978	2,502,656
2021-10-20	12.700	12.800	12.360	12.640	10.026	2,080,161
2021-10-19	12.200	12.920	12.000	12.820	10.168	3,267,954
2021-10-18	12.300	12.340	12.000	12.200	9.677	4,034,600

← NewerPage 21 of 21 · 1,234 trading days

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.