China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.220	0.220	0.220	0.220	0.200	27,528
2023-05-22	0.220	0.220	0.220	0.220	0.200	0
2023-05-19	0.220	0.220	0.220	0.220	0.200	0
2023-05-18	0.220	0.220	0.220	0.220	0.200	0
2023-05-17	0.220	0.220	0.220	0.220	0.200	0
2023-05-16	0.226	0.226	0.226	0.226	0.205	0
2023-05-15	0.226	0.226	0.226	0.226	0.205	0
2023-05-12	0.226	0.226	0.226	0.226	0.205	0
2023-05-11	0.226	0.226	0.226	0.226	0.205	0
2023-05-10	0.260	0.260	0.216	0.226	0.205	376,033
2023-05-09	0.280	0.280	0.280	0.280	0.254	0
2023-05-08	0.280	0.280	0.280	0.280	0.254	0
2023-05-05	0.280	0.280	0.280	0.280	0.254	23,674
2023-05-04	0.290	0.290	0.280	0.280	0.254	254,537
2023-05-03	0.280	0.280	0.280	0.280	0.254	0
2023-05-02	0.280	0.280	0.280	0.280	0.254	0
2023-04-28	0.290	0.290	0.280	0.280	0.254	176,179
2023-04-27	0.290	0.290	0.290	0.290	0.263	0
2023-04-26	0.290	0.290	0.290	0.290	0.263	0
2023-04-25	0.290	0.290	0.290	0.290	0.263	0
2023-04-24	0.290	0.290	0.290	0.290	0.263	0
2023-04-21	0.290	0.290	0.290	0.290	0.263	0
2023-04-20	0.290	0.290	0.290	0.290	0.263	0
2023-04-19	0.290	0.290	0.290	0.290	0.263	0
2023-04-18	0.290	0.290	0.290	0.290	0.263	0
2023-04-17	0.290	0.290	0.290	0.290	0.263	0
2023-04-14	0.290	0.290	0.290	0.290	0.263	0
2023-04-13	0.290	0.290	0.290	0.290	0.263	0
2023-04-12	0.290	0.290	0.290	0.290	0.263	0
2023-04-11	0.290	0.290	0.290	0.290	0.263	0
2023-04-06	0.290	0.290	0.290	0.290	0.263	0
2023-04-04	0.290	0.290	0.290	0.290	0.263	0
2023-04-03	0.280	0.285	0.280	0.285	0.259	71,573
2023-03-31	0.310	0.310	0.310	0.310	0.282	0
2023-03-30	0.315	0.315	0.290	0.310	0.282	440,449
2023-03-29	0.345	0.345	0.345	0.345	0.313	0
2023-03-28	0.350	0.350	0.350	0.350	0.318	0
2023-03-27	0.355	0.355	0.355	0.355	0.322	11,011
2023-03-24	0.360	0.360	0.360	0.360	0.327	0
2023-03-23	0.360	0.360	0.360	0.360	0.327	0
2023-03-22	0.360	0.360	0.360	0.360	0.327	0
2023-03-21	0.360	0.360	0.360	0.360	0.327	0
2023-03-20	0.360	0.360	0.360	0.360	0.327	0
2023-03-17	0.360	0.360	0.360	0.360	0.327	0
2023-03-16	0.360	0.360	0.360	0.360	0.327	110,112
2023-03-15	0.360	0.360	0.360	0.360	0.327	0
2023-03-14	0.360	0.360	0.360	0.360	0.327	0
2023-03-13	0.360	0.360	0.360	0.360	0.327	0
2023-03-10	0.360	0.360	0.360	0.360	0.327	0
2023-03-09	0.360	0.360	0.360	0.360	0.327	0
2023-03-08	0.360	0.360	0.360	0.360	0.327	0
2023-03-07	0.360	0.360	0.360	0.360	0.327	0
2023-03-06	0.360	0.360	0.360	0.360	0.327	44,072
2023-03-03	0.360	0.360	0.360	0.360	0.327	0
2023-03-02	0.360	0.360	0.360	0.360	0.327	0
2023-03-01	0.360	0.360	0.360	0.360	0.327	0
2023-02-28	0.360	0.360	0.360	0.360	0.327	0
2023-02-27	0.360	0.360	0.360	0.360	0.327	0
2023-02-24	0.340	0.360	0.340	0.360	0.327	242,247
2023-02-23	0.355	0.360	0.355	0.360	0.327	33,033

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.