China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.960 | 3.960 | 3.880 | 3.920 | 3.561 | 2,353,000 |
| 2025-05-08 | 3.970 | 4.050 | 3.870 | 3.950 | 3.588 | 3,552,000 |
| 2025-05-07 | 4.010 | 4.160 | 3.980 | 4.010 | 3.643 | 5,345,243 |
| 2025-05-06 | 4.120 | 4.160 | 4.000 | 4.020 | 3.652 | 5,192,300 |
| 2025-05-02 | 4.100 | 4.180 | 4.060 | 4.160 | 3.779 | 3,341,000 |
| 2025-04-30 | 4.110 | 4.150 | 4.060 | 4.130 | 3.752 | 5,063,000 |
| 2025-04-29 | 4.090 | 4.120 | 4.040 | 4.090 | 3.716 | 2,818,000 |
| 2025-04-28 | 4.220 | 4.220 | 4.000 | 4.090 | 3.716 | 6,923,000 |
| 2025-04-25 | 4.180 | 4.280 | 4.080 | 4.180 | 3.797 | 11,492,000 |
| 2025-04-24 | 4.190 | 4.280 | 4.080 | 4.140 | 3.761 | 6,977,812 |
| 2025-04-23 | 4.330 | 4.350 | 4.180 | 4.200 | 3.815 | 6,674,000 |
| 2025-04-22 | 4.370 | 4.430 | 4.270 | 4.300 | 3.906 | 7,131,000 |
| 2025-04-17 | 4.170 | 4.410 | 4.100 | 4.370 | 3.970 | 12,879,000 |
| 2025-04-16 | 4.080 | 4.200 | 3.960 | 4.170 | 3.788 | 13,058,290 |
| 2025-04-15 | 4.170 | 4.170 | 4.020 | 4.090 | 3.716 | 4,781,000 |
| 2025-04-14 | 4.250 | 4.250 | 4.070 | 4.160 | 3.779 | 9,792,965 |
| 2025-04-11 | 4.160 | 4.340 | 4.120 | 4.180 | 3.797 | 10,664,000 |
| 2025-04-10 | 4.250 | 4.250 | 4.060 | 4.170 | 3.788 | 15,617,000 |
| 2025-04-09 | 4.100 | 4.200 | 3.910 | 4.150 | 3.770 | 24,727,869 |
| 2025-04-08 | 3.800 | 4.230 | 3.760 | 4.200 | 3.815 | 53,228,551 |
| 2025-04-07 | 3.680 | 4.080 | 3.590 | 3.840 | 3.488 | 51,511,000 |
| 2025-04-03 | 3.890 | 4.000 | 3.800 | 3.990 | 3.625 | 21,432,420 |
| 2025-04-02 | 3.670 | 4.050 | 3.610 | 3.930 | 3.570 | 35,049,039 |
| 2025-04-01 | 3.510 | 3.720 | 3.510 | 3.660 | 3.325 | 14,667,850 |
| 2025-03-31 | 3.330 | 3.800 | 3.260 | 3.490 | 3.170 | 30,370,000 |
| 2025-03-28 | 3.520 | 3.550 | 3.440 | 3.470 | 3.152 | 4,574,000 |
| 2025-03-27 | 3.520 | 3.550 | 3.470 | 3.520 | 3.198 | 3,264,000 |
| 2025-03-26 | 3.550 | 3.590 | 3.500 | 3.530 | 3.207 | 2,642,000 |
| 2025-03-25 | 3.580 | 3.610 | 3.530 | 3.550 | 3.225 | 3,758,000 |
| 2025-03-24 | 3.500 | 3.570 | 3.460 | 3.560 | 3.234 | 8,876,000 |
| 2025-03-21 | 3.580 | 3.600 | 3.460 | 3.510 | 3.189 | 5,581,956 |
| 2025-03-20 | 3.730 | 3.740 | 3.580 | 3.600 | 3.270 | 5,483,000 |
| 2025-03-19 | 3.680 | 3.750 | 3.630 | 3.680 | 3.343 | 5,830,000 |
| 2025-03-18 | 3.760 | 3.760 | 3.640 | 3.690 | 3.352 | 10,533,000 |
| 2025-03-17 | 3.500 | 3.810 | 3.500 | 3.800 | 3.452 | 25,212,131 |
| 2025-03-14 | 3.420 | 3.500 | 3.380 | 3.470 | 3.152 | 6,022,000 |
| 2025-03-13 | 3.390 | 3.420 | 3.330 | 3.420 | 3.107 | 5,236,000 |
| 2025-03-12 | 3.450 | 3.480 | 3.360 | 3.370 | 3.061 | 4,447,370 |
| 2025-03-11 | 3.380 | 3.450 | 3.300 | 3.440 | 3.125 | 7,668,460 |
| 2025-03-10 | 3.400 | 3.440 | 3.350 | 3.440 | 3.125 | 5,962,000 |
| 2025-03-07 | 3.500 | 3.520 | 3.390 | 3.390 | 3.080 | 6,206,092 |
| 2025-03-06 | 3.340 | 3.530 | 3.340 | 3.520 | 3.198 | 14,843,000 |
| 2025-03-05 | 3.220 | 3.330 | 3.220 | 3.320 | 3.016 | 5,222,000 |
| 2025-03-04 | 3.230 | 3.230 | 3.150 | 3.210 | 2.916 | 4,736,000 |
| 2025-03-03 | 3.270 | 3.360 | 3.230 | 3.250 | 2.952 | 6,485,922 |
| 2025-02-28 | 3.430 | 3.430 | 3.210 | 3.220 | 2.925 | 11,672,820 |
| 2025-02-27 | 3.330 | 3.430 | 3.310 | 3.410 | 3.098 | 5,627,032 |
| 2025-02-26 | 3.260 | 3.370 | 3.230 | 3.340 | 3.034 | 7,673,976 |
| 2025-02-25 | 3.360 | 3.360 | 3.220 | 3.230 | 2.934 | 7,817,000 |
| 2025-02-24 | 3.450 | 3.450 | 3.350 | 3.380 | 3.071 | 6,490,000 |
| 2025-02-21 | 3.460 | 3.460 | 3.390 | 3.450 | 3.134 | 5,828,270 |
| 2025-02-20 | 3.490 | 3.510 | 3.420 | 3.420 | 3.107 | 4,402,868 |
| 2025-02-19 | 3.450 | 3.520 | 3.430 | 3.520 | 3.198 | 5,117,815 |
| 2025-02-18 | 3.540 | 3.540 | 3.430 | 3.480 | 3.161 | 3,140,237 |
| 2025-02-17 | 3.600 | 3.650 | 3.470 | 3.520 | 3.198 | 4,276,000 |
| 2025-02-14 | 3.480 | 3.590 | 3.460 | 3.590 | 3.261 | 10,332,000 |
| 2025-02-13 | 3.580 | 3.580 | 3.390 | 3.430 | 3.116 | 4,991,000 |
| 2025-02-12 | 3.450 | 3.540 | 3.430 | 3.540 | 3.216 | 9,599,308 |
| 2025-02-11 | 3.440 | 3.460 | 3.370 | 3.420 | 3.107 | 4,850,000 |
| 2025-02-10 | 3.380 | 3.430 | 3.350 | 3.420 | 3.107 | 5,918,000 |
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.