China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.570 | 4.650 | 4.560 | 4.630 | 4.420 | 2,102,000 |
| 2025-08-01 | 4.640 | 4.710 | 4.600 | 4.640 | 4.429 | 3,625,432 |
| 2025-07-31 | 4.890 | 4.890 | 4.640 | 4.680 | 4.467 | 10,969,400 |
| 2025-07-30 | 4.920 | 4.920 | 4.830 | 4.870 | 4.649 | 4,022,000 |
| 2025-07-29 | 4.870 | 5.030 | 4.750 | 4.920 | 4.696 | 9,695,000 |
| 2025-07-28 | 4.840 | 4.880 | 4.790 | 4.840 | 4.620 | 4,186,000 |
| 2025-07-25 | 4.840 | 4.930 | 4.780 | 4.840 | 4.620 | 9,806,000 |
| 2025-07-24 | 4.800 | 4.890 | 4.750 | 4.840 | 4.620 | 10,696,020 |
| 2025-07-23 | 4.700 | 4.880 | 4.700 | 4.770 | 4.553 | 16,285,690 |
| 2025-07-22 | 4.600 | 4.740 | 4.460 | 4.660 | 4.448 | 18,325,961 |
| 2025-07-21 | 4.370 | 4.590 | 4.370 | 4.550 | 4.343 | 9,269,000 |
| 2025-07-18 | 4.300 | 4.400 | 4.300 | 4.360 | 4.162 | 3,933,000 |
| 2025-07-17 | 4.400 | 4.400 | 4.270 | 4.300 | 4.105 | 6,090,096 |
| 2025-07-16 | 4.500 | 4.500 | 4.320 | 4.350 | 4.152 | 8,003,000 |
| 2025-07-15 | 4.530 | 4.560 | 4.400 | 4.520 | 4.315 | 14,729,000 |
| 2025-07-14 | 4.330 | 4.530 | 4.330 | 4.530 | 4.324 | 13,006,000 |
| 2025-07-11 | 4.390 | 4.430 | 4.290 | 4.320 | 4.124 | 5,447,000 |
| 2025-07-10 | 4.300 | 4.420 | 4.290 | 4.390 | 4.191 | 5,046,400 |
| 2025-07-09 | 4.200 | 4.470 | 4.150 | 4.320 | 4.124 | 11,392,530 |
| 2025-07-08 | 4.130 | 4.230 | 4.080 | 4.200 | 4.009 | 5,244,000 |
| 2025-07-07 | 4.070 | 4.110 | 4.020 | 4.080 | 3.895 | 5,862,000 |
| 2025-07-04 | 4.220 | 4.250 | 4.040 | 4.070 | 3.885 | 6,107,000 |
| 2025-07-03 | 4.290 | 4.440 | 4.190 | 4.210 | 4.019 | 5,926,000 |
| 2025-07-02 | 4.200 | 4.300 | 4.160 | 4.290 | 4.095 | 5,593,000 |
| 2025-06-30 | 4.220 | 4.310 | 4.150 | 4.190 | 4.000 | 4,796,000 |
| 2025-06-27 | 4.190 | 4.230 | 4.160 | 4.210 | 4.019 | 3,074,000 |
| 2025-06-26 | 4.200 | 4.220 | 4.140 | 4.180 | 3.990 | 1,606,000 |
| 2025-06-25 | 4.170 | 4.240 | 4.130 | 4.190 | 4.000 | 3,898,000 |
| 2025-06-24 | 4.080 | 4.140 | 4.060 | 4.130 | 3.942 | 2,688,301 |
| 2025-06-23 | 3.980 | 4.100 | 3.980 | 4.080 | 3.895 | 2,096,000 |
| 2025-06-20 | 4.040 | 4.190 | 3.960 | 4.000 | 3.818 | 8,506,100 |
| 2025-06-19 | 4.120 | 4.180 | 4.010 | 4.020 | 3.837 | 5,602,000 |
| 2025-06-18 | 4.100 | 4.180 | 4.080 | 4.170 | 3.981 | 4,144,000 |
| 2025-06-17 | 4.140 | 4.160 | 4.080 | 4.090 | 3.904 | 4,544,000 |
| 2025-06-16 | 3.940 | 4.180 | 3.940 | 4.150 | 3.961 | 6,487,000 |
| 2025-06-13 | 4.200 | 4.260 | 4.100 | 4.140 | 3.761 | 6,231,086 |
| 2025-06-12 | 4.290 | 4.310 | 4.220 | 4.230 | 3.843 | 4,820,000 |
| 2025-06-11 | 4.490 | 4.490 | 4.290 | 4.290 | 3.897 | 11,161,990 |
| 2025-06-10 | 4.220 | 4.500 | 4.220 | 4.430 | 4.024 | 20,370,199 |
| 2025-06-09 | 4.170 | 4.230 | 4.120 | 4.180 | 3.797 | 5,378,000 |
| 2025-06-06 | 4.160 | 4.180 | 4.110 | 4.160 | 3.779 | 4,519,833 |
| 2025-06-05 | 4.080 | 4.290 | 4.080 | 4.160 | 3.779 | 8,659,000 |
| 2025-06-04 | 4.030 | 4.140 | 4.010 | 4.100 | 3.725 | 5,168,000 |
| 2025-06-03 | 3.900 | 4.080 | 3.880 | 4.030 | 3.661 | 5,955,000 |
| 2025-06-02 | 3.900 | 3.900 | 3.730 | 3.870 | 3.516 | 3,957,000 |
| 2025-05-30 | 3.900 | 4.010 | 3.870 | 3.930 | 3.570 | 6,076,230 |
| 2025-05-29 | 3.870 | 3.920 | 3.810 | 3.920 | 3.561 | 4,268,000 |
| 2025-05-28 | 3.840 | 3.870 | 3.820 | 3.860 | 3.507 | 1,868,000 |
| 2025-05-27 | 3.810 | 3.870 | 3.800 | 3.860 | 3.507 | 1,872,000 |
| 2025-05-26 | 3.760 | 3.860 | 3.760 | 3.830 | 3.479 | 1,545,000 |
| 2025-05-23 | 3.830 | 3.860 | 3.770 | 3.800 | 3.452 | 4,302,000 |
| 2025-05-22 | 3.870 | 3.870 | 3.840 | 3.850 | 3.498 | 2,341,000 |
| 2025-05-21 | 3.910 | 3.910 | 3.860 | 3.880 | 3.525 | 2,542,554 |
| 2025-05-20 | 3.930 | 3.960 | 3.880 | 3.910 | 3.552 | 4,285,000 |
| 2025-05-19 | 3.850 | 3.900 | 3.840 | 3.890 | 3.534 | 2,521,000 |
| 2025-05-16 | 3.990 | 3.990 | 3.850 | 3.860 | 3.507 | 4,965,000 |
| 2025-05-15 | 3.950 | 4.000 | 3.920 | 3.940 | 3.579 | 3,669,378 |
| 2025-05-14 | 3.960 | 3.960 | 3.870 | 3.950 | 3.588 | 3,254,000 |
| 2025-05-13 | 4.000 | 4.010 | 3.900 | 3.930 | 3.570 | 3,078,000 |
| 2025-05-12 | 4.000 | 4.000 | 3.900 | 3.980 | 3.616 | 3,604,586 |
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.