China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.350	0.350	0.350	0.350	0.318	0
2022-11-21	0.315	0.350	0.315	0.350	0.318	86,438
2022-11-18	0.370	0.370	0.370	0.370	0.336	0
2022-11-17	0.330	0.330	0.330	0.330	0.300	22,022
2022-11-16	0.330	0.330	0.330	0.330	0.300	17,728
2022-11-15	0.340	0.340	0.340	0.340	0.309	247,752
2022-11-14	0.340	0.340	0.340	0.340	0.309	253,258
2022-11-11	0.360	0.360	0.360	0.360	0.327	0
2022-11-10	0.360	0.360	0.360	0.360	0.327	0
2022-11-09	0.335	0.370	0.335	0.360	0.327	319,876
2022-11-08	0.330	0.330	0.330	0.330	0.300	0
2022-11-07	0.330	0.330	0.330	0.330	0.300	0
2022-11-04	0.320	0.320	0.320	0.320	0.291	0
2022-11-03	0.320	0.320	0.320	0.320	0.291	0
2022-11-02	0.345	0.345	0.345	0.345	0.313	0
2022-11-01	0.345	0.345	0.345	0.345	0.313	0
2022-10-31	0.330	0.345	0.315	0.345	0.313	436,044
2022-10-28	0.380	0.380	0.330	0.330	0.300	720,685
2022-10-27	0.380	0.380	0.350	0.350	0.318	166,028
2022-10-26	0.380	0.400	0.380	0.395	0.359	385,393
2022-10-25	0.375	0.375	0.375	0.375	0.341	0
2022-10-24	0.380	0.380	0.380	0.380	0.345	0
2022-10-21	0.385	0.385	0.385	0.385	0.350	33,033
2022-10-20	0.385	0.385	0.375	0.385	0.350	357,865
2022-10-19	0.380	0.385	0.380	0.385	0.350	63,865
2022-10-18	0.385	0.385	0.385	0.385	0.350	0
2022-10-17	0.385	0.385	0.385	0.385	0.350	45,696
2022-10-14	0.380	0.380	0.380	0.380	0.345	0
2022-10-13	0.385	0.385	0.380	0.380	0.345	562,123
2022-10-12	0.385	0.385	0.385	0.385	0.350	0
2022-10-11	0.380	0.380	0.380	0.380	0.345	83,823
2022-10-10	0.380	0.390	0.375	0.380	0.345	159,229
2022-10-07	0.380	0.400	0.380	0.400	0.363	95,247
2022-10-06	0.380	0.385	0.375	0.380	0.345	730,595
2022-10-05	0.380	0.380	0.375	0.375	0.341	103,863
2022-10-03	0.380	0.380	0.380	0.380	0.345	0
2022-09-30	0.380	0.380	0.380	0.380	0.345	27,528
2022-09-29	0.390	0.390	0.390	0.390	0.354	0
2022-09-28	0.380	0.400	0.380	0.400	0.363	119,512
2022-09-27	0.395	0.395	0.395	0.395	0.359	0
2022-09-26	0.395	0.395	0.395	0.395	0.359	111,213
2022-09-23	0.390	0.390	0.390	0.390	0.354	23,674
2022-09-22	0.112	0.112	0.112	0.112	0.102	0
2022-09-21	0.440	0.440	0.430	0.440	0.363	133,841
2022-09-20	0.408	0.448	0.408	0.448	0.370	112,039
2022-09-19	0.420	0.440	0.404	0.436	0.360	66,617
2022-09-16	0.408	0.424	0.408	0.424	0.350	26,647
2022-09-15	0.412	0.412	0.408	0.412	0.340	528,098
2022-09-14	0.404	0.412	0.400	0.412	0.340	45,421
2022-09-13	0.400	0.404	0.400	0.404	0.334	11,506
2022-09-09	0.408	0.408	0.408	0.408	0.337	175,629
2022-09-08	0.396	0.408	0.396	0.408	0.337	84,029
2022-09-07	0.388	0.392	0.388	0.392	0.324	112,644
2022-09-06	0.408	0.408	0.400	0.400	0.330	202,882
2022-09-05	0.408	0.408	0.408	0.408	0.337	0
2022-09-02	0.408	0.408	0.408	0.408	0.337	9,084
2022-09-01	0.400	0.404	0.400	0.404	0.334	7,873
2022-08-31	0.408	0.412	0.404	0.408	0.337	275,556
2022-08-30	0.436	0.436	0.408	0.408	0.337	52,688
2022-08-29	0.400	0.408	0.400	0.408	0.337	15,746

← NewerPage 17 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.