China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.580	4.780	4.540	4.730	4.515	8,906,000
2026-04-28	4.500	4.580	4.490	4.580	4.372	5,600,000
2026-04-27	4.620	4.620	4.540	4.590	4.381	3,877,000
2026-04-24	4.600	4.620	4.500	4.620	4.410	9,978,518
2026-04-23	4.680	4.680	4.570	4.590	4.381	9,886,000
2026-04-22	4.770	4.770	4.630	4.710	4.496	6,132,040
2026-04-21	4.810	4.830	4.730	4.780	4.563	7,287,000
2026-04-20	4.830	4.830	4.730	4.780	4.563	7,149,000
2026-04-17	4.860	4.860	4.720	4.800	4.582	7,990,000
2026-04-16	4.760	4.870	4.730	4.860	4.639	10,630,100
2026-04-15	4.960	4.960	4.760	4.820	4.601	7,650,000
2026-04-14	4.870	4.940	4.830	4.900	4.677	4,262,000
2026-04-13	5.000	5.000	4.790	4.870	4.649	8,045,000
2026-04-10	5.070	5.080	4.900	4.920	4.696	5,573,078
2026-04-09	5.000	5.020	4.830	4.980	4.754	8,174,000
2026-04-08	4.900	5.050	4.880	5.030	4.801	9,788,000
2026-04-02	5.060	5.060	4.770	4.880	4.658	6,207,000
2026-04-01	5.020	5.070	4.850	5.010	4.782	22,842,000
2026-03-31	4.870	5.000	4.610	4.940	4.716	18,530,471
2026-03-30	5.190	5.220	5.030	5.160	4.926	4,823,298
2026-03-27	5.200	5.230	5.120	5.220	4.983	5,925,000
2026-03-26	5.480	5.480	5.150	5.210	4.973	5,879,000
2026-03-25	5.300	5.460	5.240	5.340	5.097	6,613,000
2026-03-24	5.280	5.400	5.220	5.360	5.116	8,845,000
2026-03-23	5.300	5.300	5.050	5.180	4.945	19,716,000
2026-03-20	5.480	5.510	5.270	5.340	5.097	16,452,689
2026-03-19	5.700	5.700	5.420	5.510	5.260	12,437,000
2026-03-18	5.960	5.960	5.640	5.750	5.489	9,948,594
2026-03-17	6.170	6.330	5.930	6.000	5.727	11,058,000
2026-03-16	6.000	6.190	6.000	6.170	5.890	10,937,180
2026-03-13	6.260	6.260	5.980	6.050	5.775	18,422,000
2026-03-12	6.200	6.270	5.880	6.260	5.976	12,676,000
2026-03-11	6.060	6.210	5.980	6.160	5.880	14,136,390
2026-03-10	6.020	6.050	5.870	5.980	5.708	7,864,900
2026-03-09	5.700	6.010	5.600	6.000	5.727	12,127,000
2026-03-06	5.930	6.080	5.810	6.020	5.746	9,182,084
2026-03-05	6.100	6.150	5.880	5.940	5.670	8,428,000
2026-03-04	6.120	6.230	5.950	6.060	5.785	20,265,000
2026-03-03	6.620	6.800	6.230	6.270	5.985	17,164,000
2026-03-02	6.660	6.900	6.480	6.570	6.271	16,020,890
2026-02-27	6.630	6.890	6.510	6.840	6.529	10,931,000
2026-02-26	6.900	6.900	6.570	6.720	6.415	11,421,000
2026-02-25	6.670	7.140	6.670	6.920	6.606	17,881,070
2026-02-24	6.560	6.690	6.440	6.650	6.348	8,293,442
2026-02-23	6.470	6.650	6.470	6.590	6.291	2,920,000
2026-02-20	6.540	6.590	6.380	6.470	6.176	3,129,310
2026-02-16	6.390	6.600	6.300	6.540	6.243	2,077,000
2026-02-13	6.470	6.550	6.250	6.330	6.042	9,122,546
2026-02-12	6.500	6.660	6.450	6.570	6.271	10,141,950
2026-02-11	6.320	6.550	6.180	6.500	6.205	10,895,000
2026-02-10	6.350	6.370	6.210	6.300	6.014	5,840,000
2026-02-09	6.130	6.550	6.130	6.300	6.014	16,424,000
2026-02-06	6.280	6.280	5.990	6.170	5.890	18,846,080
2026-02-05	6.120	6.290	6.010	6.250	5.966	25,012,891
2026-02-04	5.850	6.220	5.810	6.110	5.832	18,522,820
2026-02-03	5.960	6.000	5.560	5.850	5.584	18,241,000
2026-02-02	5.810	6.020	5.770	5.920	5.651	19,227,000
2026-01-30	6.240	6.240	5.940	6.000	5.727	15,796,250
2026-01-29	5.620	6.350	5.620	6.240	5.956	33,521,000
2026-01-28	5.600	5.880	5.600	5.700	5.441	18,587,000

← NewerPage 3 of 5 · 246 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.