China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.408	0.412	0.404	0.404	0.334	66,792
2022-08-25	0.432	0.432	0.404	0.404	0.334	181,685
2022-08-24	0.404	0.404	0.404	0.404	0.334	0
2022-08-23	0.436	0.436	0.404	0.404	0.334	266,471
2022-08-22	0.412	0.412	0.412	0.412	0.340	0
2022-08-19	0.412	0.412	0.408	0.408	0.337	68,434
2022-08-18	0.408	0.408	0.408	0.408	0.337	0
2022-08-17	0.412	0.412	0.408	0.408	0.337	32,097
2022-08-16	0.408	0.408	0.400	0.400	0.330	27,252
2022-08-15	0.412	0.412	0.404	0.404	0.334	33,308
2022-08-12	0.436	0.440	0.412	0.412	0.340	32,097
2022-08-11	0.408	0.420	0.408	0.408	0.337	33,672
2022-08-10	0.400	0.432	0.400	0.420	0.347	187,771
2022-08-09	0.404	0.440	0.396	0.436	0.360	38,153
2022-08-08	0.444	0.460	0.408	0.408	0.337	36,337
2022-08-05	0.408	0.416	0.408	0.416	0.344	48,464
2022-08-04	0.400	0.408	0.400	0.408	0.337	46,965
2022-08-03	0.400	0.400	0.396	0.396	0.327	25,435
2022-08-02	0.400	0.432	0.400	0.400	0.330	192,589
2022-08-01	0.416	0.432	0.408	0.408	0.337	346,413
2022-07-29	0.512	0.512	0.432	0.440	0.363	646,194
2022-07-28	0.512	0.512	0.512	0.512	0.423	4,239
2022-07-27	0.536	0.536	0.536	0.536	0.443	0
2022-07-26	0.536	0.536	0.536	0.536	0.443	0
2022-07-25	0.488	0.536	0.488	0.536	0.443	195,031
2022-07-22	0.540	0.544	0.500	0.536	0.443	78,124
2022-07-21	0.540	0.540	0.540	0.540	0.446	0
2022-07-20	0.540	0.540	0.540	0.540	0.446	30,280
2022-07-19	0.540	0.540	0.540	0.540	0.446	0
2022-07-18	0.540	0.540	0.540	0.540	0.446	0
2022-07-15	0.532	0.540	0.532	0.540	0.446	85,997
2022-07-14	0.532	0.532	0.532	0.532	0.439	5,072
2022-07-13	0.576	0.576	0.576	0.576	0.476	0
2022-07-12	0.576	0.576	0.576	0.576	0.476	60,561
2022-07-11	0.576	0.576	0.576	0.576	0.476	0
2022-07-08	0.524	0.576	0.524	0.576	0.476	64,210
2022-07-07	0.580	0.584	0.572	0.572	0.472	60,569
2022-07-06	0.560	0.580	0.560	0.580	0.479	5,949
2022-07-05	0.628	0.628	0.628	0.628	0.519	0
2022-07-04	0.620	0.620	0.620	0.620	0.512	0
2022-06-30	0.660	0.660	0.608	0.620	0.512	574,731
2022-06-29	0.584	0.600	0.584	0.592	0.489	72,674
2022-06-28	0.580	0.580	0.580	0.580	0.479	157,460
2022-06-27	0.576	0.576	0.576	0.576	0.476	19,379
2022-06-24	0.584	0.584	0.584	0.584	0.482	0
2022-06-23	0.520	0.608	0.520	0.608	0.502	277,373
2022-06-22	0.496	0.496	0.496	0.496	0.410	124,151
2022-06-21	0.508	0.544	0.508	0.508	0.419	223,473
2022-06-20	0.508	0.508	0.508	0.508	0.419	0
2022-06-17	0.508	0.508	0.508	0.508	0.419	0
2022-06-16	0.508	0.508	0.508	0.508	0.419	0
2022-06-15	0.508	0.508	0.508	0.508	0.419	151,404
2022-06-14	0.544	0.544	0.500	0.500	0.413	78,730
2022-06-13	0.504	0.544	0.504	0.544	0.449	30,280
2022-06-10	0.544	0.544	0.500	0.504	0.416	38,153
2022-06-09	0.540	0.544	0.540	0.544	0.449	154,432
2022-06-08	0.504	0.504	0.504	0.504	0.416	24,224
2022-06-07	0.544	0.544	0.544	0.544	0.449	0
2022-06-06	0.544	0.544	0.544	0.544	0.449	0
2022-06-02	0.544	0.544	0.544	0.544	0.449	0

← NewerPage 18 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.