China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.790 | 4.020 | 3.730 | 3.970 | 3.607 | 12,417,070 |
| 2024-11-06 | 3.850 | 3.850 | 3.700 | 3.790 | 3.443 | 9,551,000 |
| 2024-11-05 | 3.770 | 3.900 | 3.770 | 3.890 | 3.534 | 5,594,200 |
| 2024-11-04 | 3.860 | 3.860 | 3.780 | 3.800 | 3.452 | 4,267,000 |
| 2024-11-01 | 3.980 | 3.980 | 3.820 | 3.870 | 3.516 | 5,960,600 |
| 2024-10-31 | 3.990 | 4.030 | 3.870 | 3.880 | 3.525 | 4,345,886 |
| 2024-10-30 | 4.100 | 4.100 | 3.880 | 3.910 | 3.552 | 5,016,886 |
| 2024-10-29 | 4.060 | 4.190 | 3.980 | 3.990 | 3.625 | 10,201,000 |
| 2024-10-28 | 3.860 | 4.060 | 3.860 | 4.020 | 3.652 | 8,654,000 |
| 2024-10-25 | 3.820 | 3.950 | 3.800 | 3.860 | 3.507 | 5,314,000 |
| 2024-10-24 | 3.960 | 3.960 | 3.770 | 3.820 | 3.470 | 6,448,000 |
| 2024-10-23 | 3.820 | 3.960 | 3.820 | 3.900 | 3.543 | 7,406,253 |
| 2024-10-22 | 3.840 | 3.910 | 3.800 | 3.840 | 3.488 | 3,140,000 |
| 2024-10-21 | 3.870 | 3.930 | 3.800 | 3.850 | 3.498 | 9,854,000 |
| 2024-10-18 | 3.930 | 3.960 | 3.710 | 3.900 | 3.543 | 12,879,850 |
| 2024-10-17 | 3.890 | 4.110 | 3.770 | 3.780 | 3.434 | 16,346,160 |
| 2024-10-16 | 3.710 | 3.980 | 3.700 | 3.880 | 3.525 | 26,831,160 |
| 2024-10-15 | 4.080 | 4.080 | 3.670 | 3.710 | 3.370 | 19,317,689 |
| 2024-10-14 | 4.110 | 4.190 | 3.890 | 4.020 | 3.652 | 18,017,000 |
| 2024-10-10 | 4.250 | 4.350 | 3.980 | 4.150 | 3.770 | 21,151,000 |
| 2024-10-09 | 4.450 | 4.480 | 3.910 | 4.060 | 3.688 | 39,748,000 |
| 2024-10-08 | 5.000 | 5.050 | 4.090 | 4.400 | 3.997 | 64,629,031 |
| 2024-10-07 | 4.550 | 4.980 | 4.530 | 4.960 | 4.506 | 19,287,660 |
| 2024-10-04 | 4.300 | 4.380 | 4.200 | 4.340 | 3.943 | 9,128,000 |
| 2024-10-03 | 4.900 | 4.900 | 4.070 | 4.310 | 3.915 | 18,029,721 |
| 2024-10-02 | 3.970 | 4.740 | 3.970 | 4.720 | 4.288 | 36,086,559 |
| 2024-09-30 | 3.950 | 4.140 | 3.830 | 3.950 | 3.588 | 44,685,000 |
| 2024-09-27 | 3.280 | 3.700 | 3.280 | 3.700 | 3.361 | 43,484,000 |
| 2024-09-26 | 2.980 | 3.260 | 2.960 | 3.260 | 2.962 | 22,815,000 |
| 2024-09-25 | 2.990 | 3.080 | 2.960 | 2.980 | 2.707 | 12,907,000 |
| 2024-09-24 | 2.820 | 2.940 | 2.820 | 2.930 | 2.662 | 8,731,000 |
| 2024-09-23 | 2.840 | 2.910 | 2.800 | 2.820 | 2.562 | 4,375,172 |
| 2024-09-20 | 2.740 | 2.890 | 2.720 | 2.870 | 2.607 | 13,031,000 |
| 2024-09-19 | 2.680 | 2.760 | 2.650 | 2.730 | 2.480 | 7,910,000 |
| 2024-09-17 | 2.720 | 2.720 | 2.620 | 2.640 | 2.398 | 901,500 |
| 2024-09-16 | 2.690 | 2.700 | 2.610 | 2.620 | 2.380 | 1,887,000 |
| 2024-09-13 | 2.590 | 2.740 | 2.590 | 2.690 | 2.444 | 9,193,000 |
| 2024-09-12 | 2.570 | 2.620 | 2.560 | 2.610 | 2.371 | 3,147,565 |
| 2024-09-11 | 2.530 | 2.570 | 2.440 | 2.540 | 2.307 | 12,863,000 |
| 2024-09-10 | 2.550 | 2.550 | 2.530 | 2.530 | 2.298 | 3,119,000 |
| 2024-09-09 | 2.610 | 2.630 | 2.510 | 2.560 | 2.326 | 9,601,000 |
| 2024-09-05 | 2.680 | 2.690 | 2.610 | 2.640 | 2.398 | 11,288,000 |
| 2024-09-04 | 2.680 | 2.680 | 2.650 | 2.660 | 2.416 | 4,708,000 |
| 2024-09-03 | 2.680 | 2.740 | 2.670 | 2.700 | 2.453 | 3,157,000 |
| 2024-09-02 | 2.840 | 2.840 | 2.660 | 2.660 | 2.416 | 8,846,000 |
| 2024-08-30 | 2.830 | 2.900 | 2.610 | 2.790 | 2.535 | 17,105,000 |
| 2024-08-29 | 2.780 | 2.820 | 2.750 | 2.800 | 2.544 | 2,895,000 |
| 2024-08-28 | 2.860 | 2.860 | 2.760 | 2.770 | 2.516 | 5,672,000 |
| 2024-08-27 | 2.880 | 2.880 | 2.820 | 2.860 | 2.598 | 3,652,000 |
| 2024-08-26 | 2.860 | 2.910 | 2.860 | 2.880 | 2.616 | 2,157,000 |
| 2024-08-23 | 2.860 | 2.860 | 2.780 | 2.840 | 2.580 | 4,513,000 |
| 2024-08-22 | 2.950 | 2.950 | 2.840 | 2.870 | 2.607 | 5,638,000 |
| 2024-08-21 | 2.920 | 2.950 | 2.890 | 2.950 | 2.680 | 3,009,950 |
| 2024-08-20 | 3.000 | 3.000 | 2.920 | 2.940 | 2.671 | 4,791,000 |
| 2024-08-19 | 2.940 | 3.070 | 2.940 | 3.000 | 2.725 | 8,683,000 |
| 2024-08-16 | 2.960 | 2.970 | 2.940 | 2.940 | 2.671 | 2,542,000 |
| 2024-08-15 | 2.950 | 2.960 | 2.900 | 2.930 | 2.662 | 4,194,000 |
| 2024-08-14 | 2.970 | 3.000 | 2.940 | 2.960 | 2.689 | 2,874,000 |
| 2024-08-13 | 3.050 | 3.050 | 2.960 | 2.970 | 2.698 | 4,467,000 |
| 2024-08-12 | 3.050 | 3.070 | 3.020 | 3.030 | 2.753 | 2,353,000 |
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.