China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.360	0.360	0.360	0.360	0.327	0
2023-02-21	0.360	0.360	0.360	0.360	0.327	55,056
2023-02-20	0.370	0.370	0.370	0.370	0.336	18,719
2023-02-17	0.390	0.390	0.390	0.390	0.354	0
2023-02-16	0.390	0.390	0.390	0.390	0.354	0
2023-02-15	0.390	0.390	0.390	0.390	0.354	0
2023-02-14	0.370	0.370	0.370	0.370	0.336	0
2023-02-13	0.385	0.385	0.370	0.370	0.336	77,078
2023-02-10	0.370	0.375	0.370	0.375	0.341	77,078
2023-02-09	0.385	0.385	0.385	0.385	0.350	55,606
2023-02-08	0.385	0.385	0.385	0.385	0.350	0
2023-02-07	0.380	0.380	0.380	0.380	0.345	24,534
2023-02-06	0.395	0.395	0.395	0.395	0.359	0
2023-02-03	0.415	0.415	0.395	0.395	0.359	238,943
2023-02-02	0.400	0.450	0.400	0.435	0.395	44,044
2023-02-01	0.395	0.395	0.395	0.395	0.359	0
2023-01-31	0.395	0.395	0.395	0.395	0.359	0
2023-01-30	0.355	0.415	0.355	0.395	0.359	110,112
2023-01-27	0.405	0.405	0.405	0.405	0.368	0
2023-01-26	0.405	0.405	0.405	0.405	0.368	0
2023-01-20	0.405	0.405	0.405	0.405	0.368	0
2023-01-19	0.405	0.405	0.405	0.405	0.368	0
2023-01-18	0.440	0.440	0.405	0.405	0.368	99,266
2023-01-17	0.420	0.445	0.395	0.440	0.400	456,966
2023-01-16	0.420	0.420	0.420	0.420	0.381	0
2023-01-13	0.420	0.420	0.420	0.420	0.381	11,011
2023-01-12	0.420	0.420	0.420	0.420	0.381	0
2023-01-11	0.420	0.430	0.410	0.430	0.391	686,563
2023-01-10	0.410	0.410	0.410	0.410	0.372	0
2023-01-09	0.410	0.410	0.375	0.410	0.372	924,943
2023-01-06	0.345	0.405	0.345	0.405	0.368	1,266,292
2023-01-05	0.380	0.380	0.350	0.350	0.318	122,224
2023-01-04	0.350	0.415	0.350	0.380	0.345	4,327,415
2023-01-03	0.325	0.335	0.325	0.335	0.304	57,808
2022-12-30	0.295	0.300	0.295	0.300	0.272	11,011
2022-12-29	0.310	0.310	0.310	0.310	0.282	0
2022-12-28	0.305	0.310	0.305	0.310	0.282	22,027
2022-12-23	0.310	0.330	0.300	0.330	0.300	330,337
2022-12-22	0.340	0.340	0.340	0.340	0.309	0
2022-12-21	0.340	0.340	0.340	0.340	0.309	0
2022-12-20	0.340	0.340	0.340	0.340	0.309	0
2022-12-19	0.390	0.390	0.390	0.390	0.354	0
2022-12-16	0.395	0.395	0.395	0.395	0.359	0
2022-12-15	0.395	0.395	0.395	0.395	0.359	69,370
2022-12-14	0.365	0.365	0.365	0.365	0.332	0
2022-12-13	0.360	0.360	0.360	0.360	0.327	0
2022-12-12	0.355	0.355	0.355	0.355	0.322	242,247
2022-12-09	0.340	0.340	0.340	0.340	0.309	0
2022-12-08	0.335	0.335	0.335	0.335	0.304	0
2022-12-07	0.335	0.335	0.335	0.335	0.304	44,100
2022-12-06	0.340	0.340	0.340	0.340	0.309	38,539
2022-12-05	0.340	0.340	0.340	0.340	0.309	0
2022-12-02	0.320	0.340	0.320	0.340	0.309	33,033
2022-12-01	0.345	0.355	0.305	0.355	0.322	220,224
2022-11-30	0.335	0.335	0.335	0.335	0.304	0
2022-11-29	0.330	0.335	0.330	0.335	0.304	354,065
2022-11-28	0.325	0.340	0.300	0.310	0.282	1,321,348
2022-11-25	0.360	0.360	0.360	0.360	0.327	0
2022-11-24	0.360	0.360	0.360	0.360	0.327	165,168
2022-11-23	0.360	0.360	0.360	0.360	0.327	0

← NewerPage 16 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.