China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.350 | 3.420 | 3.330 | 3.350 | 3.043 | 5,108,347 |
| 2025-02-06 | 3.270 | 3.340 | 3.250 | 3.340 | 3.034 | 11,440,750 |
| 2025-02-05 | 3.410 | 3.410 | 3.220 | 3.250 | 2.952 | 7,162,000 |
| 2025-02-04 | 3.480 | 3.490 | 3.380 | 3.470 | 3.152 | 3,641,000 |
| 2025-02-03 | 3.400 | 3.430 | 3.270 | 3.420 | 3.107 | 3,478,041 |
| 2025-01-28 | 3.480 | 3.480 | 3.360 | 3.380 | 3.071 | 568,590 |
| 2025-01-27 | 3.350 | 3.470 | 3.350 | 3.440 | 3.125 | 2,704,000 |
| 2025-01-24 | 3.410 | 3.410 | 3.340 | 3.350 | 3.043 | 4,506,000 |
| 2025-01-23 | 3.380 | 3.460 | 3.370 | 3.400 | 3.089 | 4,461,000 |
| 2025-01-22 | 3.340 | 3.360 | 3.290 | 3.350 | 3.043 | 4,860,058 |
| 2025-01-21 | 3.360 | 3.440 | 3.330 | 3.360 | 3.052 | 3,835,000 |
| 2025-01-20 | 3.380 | 3.430 | 3.350 | 3.370 | 3.061 | 5,027,000 |
| 2025-01-17 | 3.240 | 3.370 | 3.220 | 3.350 | 3.043 | 5,005,382 |
| 2025-01-16 | 3.110 | 3.270 | 3.110 | 3.260 | 2.962 | 7,547,000 |
| 2025-01-15 | 3.120 | 3.120 | 3.050 | 3.110 | 2.825 | 8,415,000 |
| 2025-01-14 | 3.080 | 3.140 | 3.040 | 3.120 | 2.834 | 11,298,090 |
| 2025-01-13 | 3.100 | 3.100 | 3.020 | 3.080 | 2.798 | 3,680,449 |
| 2025-01-10 | 3.200 | 3.200 | 3.050 | 3.080 | 2.798 | 7,932,000 |
| 2025-01-09 | 3.240 | 3.250 | 3.170 | 3.200 | 2.907 | 3,326,000 |
| 2025-01-08 | 3.290 | 3.290 | 3.180 | 3.240 | 2.943 | 5,924,060 |
| 2025-01-07 | 3.330 | 3.370 | 3.260 | 3.280 | 2.980 | 3,813,000 |
| 2025-01-06 | 3.350 | 3.360 | 3.290 | 3.330 | 3.025 | 2,586,000 |
| 2025-01-03 | 3.290 | 3.370 | 3.290 | 3.330 | 3.025 | 4,213,000 |
| 2025-01-02 | 3.430 | 3.430 | 3.290 | 3.310 | 3.007 | 9,913,276 |
| 2024-12-31 | 3.490 | 3.490 | 3.420 | 3.470 | 3.152 | 1,847,000 |
| 2024-12-30 | 3.460 | 3.510 | 3.440 | 3.490 | 3.170 | 6,706,000 |
| 2024-12-27 | 3.460 | 3.500 | 3.390 | 3.460 | 3.143 | 4,276,200 |
| 2024-12-24 | 3.440 | 3.480 | 3.430 | 3.460 | 3.143 | 1,730,000 |
| 2024-12-23 | 3.370 | 3.450 | 3.370 | 3.430 | 3.116 | 4,658,000 |
| 2024-12-20 | 3.440 | 3.440 | 3.330 | 3.340 | 3.034 | 14,204,520 |
| 2024-12-19 | 3.400 | 3.480 | 3.380 | 3.440 | 3.125 | 3,332,000 |
| 2024-12-18 | 3.460 | 3.500 | 3.370 | 3.440 | 3.125 | 8,663,228 |
| 2024-12-17 | 3.550 | 3.560 | 3.420 | 3.450 | 3.134 | 8,943,000 |
| 2024-12-16 | 3.770 | 3.770 | 3.550 | 3.550 | 3.225 | 7,196,206 |
| 2024-12-13 | 3.810 | 3.810 | 3.730 | 3.770 | 3.425 | 5,267,000 |
| 2024-12-12 | 3.750 | 3.940 | 3.730 | 3.880 | 3.525 | 11,617,000 |
| 2024-12-11 | 3.700 | 3.820 | 3.700 | 3.750 | 3.407 | 4,536,000 |
| 2024-12-10 | 3.860 | 3.900 | 3.670 | 3.700 | 3.361 | 7,781,000 |
| 2024-12-09 | 3.530 | 3.750 | 3.520 | 3.750 | 3.407 | 7,478,668 |
| 2024-12-06 | 3.560 | 3.570 | 3.500 | 3.550 | 3.225 | 4,209,080 |
| 2024-12-05 | 3.540 | 3.580 | 3.480 | 3.530 | 3.207 | 3,681,000 |
| 2024-12-04 | 3.610 | 3.610 | 3.540 | 3.590 | 3.261 | 5,277,000 |
| 2024-12-03 | 3.630 | 3.630 | 3.520 | 3.580 | 3.252 | 3,504,000 |
| 2024-12-02 | 3.500 | 3.570 | 3.500 | 3.530 | 3.207 | 3,054,000 |
| 2024-11-29 | 3.490 | 3.550 | 3.470 | 3.510 | 3.189 | 1,852,000 |
| 2024-11-28 | 3.520 | 3.530 | 3.440 | 3.470 | 3.152 | 638,000 |
| 2024-11-27 | 3.420 | 3.530 | 3.380 | 3.510 | 3.189 | 3,087,000 |
| 2024-11-26 | 3.430 | 3.500 | 3.420 | 3.450 | 3.134 | 3,141,727 |
| 2024-11-25 | 3.490 | 3.510 | 3.410 | 3.460 | 3.143 | 7,102,581 |
| 2024-11-22 | 3.590 | 3.620 | 3.430 | 3.490 | 3.170 | 10,196,000 |
| 2024-11-21 | 3.730 | 3.730 | 3.580 | 3.620 | 3.289 | 6,372,078 |
| 2024-11-20 | 3.690 | 3.700 | 3.630 | 3.700 | 3.361 | 3,518,000 |
| 2024-11-19 | 3.740 | 3.750 | 3.620 | 3.690 | 3.352 | 2,648,000 |
| 2024-11-18 | 3.760 | 3.770 | 3.610 | 3.670 | 3.334 | 4,699,900 |
| 2024-11-15 | 3.570 | 3.650 | 3.530 | 3.600 | 3.270 | 5,756,200 |
| 2024-11-14 | 3.790 | 3.830 | 3.550 | 3.570 | 3.243 | 8,417,000 |
| 2024-11-13 | 3.800 | 3.830 | 3.750 | 3.820 | 3.470 | 5,237,000 |
| 2024-11-12 | 3.900 | 4.050 | 3.820 | 3.820 | 3.470 | 7,057,000 |
| 2024-11-11 | 3.900 | 3.950 | 3.850 | 3.920 | 3.561 | 5,016,000 |
| 2024-11-08 | 4.030 | 4.070 | 3.890 | 3.950 | 3.588 | 7,639,000 |
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.