China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.552	0.552	0.544	0.544	0.449	30,280
2022-05-31	0.504	0.552	0.504	0.552	0.456	15,140
2022-05-30	0.524	0.524	0.516	0.516	0.426	933,862
2022-05-27	0.484	0.584	0.484	0.500	0.413	136,264
2022-05-26	0.500	0.500	0.500	0.500	0.413	0
2022-05-25	0.480	0.520	0.480	0.520	0.429	78,730
2022-05-24	0.484	0.484	0.484	0.484	0.400	0
2022-05-23	0.520	0.520	0.520	0.520	0.429	0
2022-05-20	0.520	0.520	0.520	0.520	0.429	0
2022-05-19	0.520	0.524	0.520	0.520	0.429	109,011
2022-05-18	0.552	0.552	0.552	0.552	0.456	0
2022-05-17	0.556	0.556	0.556	0.556	0.459	63,589
2022-05-16	0.492	0.500	0.492	0.500	0.413	307,653
2022-05-13	0.492	0.492	0.492	0.492	0.406	0
2022-05-12	0.492	0.492	0.492	0.492	0.406	90,842
2022-05-11	0.540	0.540	0.480	0.520	0.429	136,264
2022-05-10	0.468	0.468	0.464	0.464	0.383	51,477
2022-05-06	0.488	0.488	0.488	0.488	0.403	0
2022-05-05	0.464	0.464	0.464	0.464	0.383	63,589
2022-05-04	0.608	0.608	0.532	0.532	0.439	75,702
2022-05-03	0.532	0.532	0.532	0.532	0.439	0
2022-04-29	0.488	0.532	0.488	0.532	0.439	130,207
2022-04-28	0.488	0.488	0.488	0.488	0.403	0
2022-04-27	0.488	0.488	0.488	0.488	0.403	0
2022-04-26	0.488	0.488	0.488	0.488	0.403	0
2022-04-25	0.484	0.484	0.484	0.484	0.400	0
2022-04-22	0.504	0.504	0.504	0.504	0.416	0
2022-04-21	0.504	0.504	0.504	0.504	0.416	0
2022-04-20	0.508	0.508	0.508	0.508	0.419	0
2022-04-19	0.480	0.508	0.480	0.508	0.419	36,337
2022-04-14	0.492	0.492	0.492	0.492	0.406	0
2022-04-13	0.492	0.492	0.492	0.492	0.406	0
2022-04-12	0.484	0.484	0.484	0.484	0.400	0
2022-04-11	0.520	0.520	0.520	0.520	0.429	15,140
2022-04-08	0.512	0.552	0.512	0.552	0.456	71,462
2022-04-07	0.544	0.556	0.544	0.552	0.456	90,842
2022-04-06	0.520	0.556	0.520	0.548	0.452	16,351
2022-04-04	0.504	0.504	0.504	0.504	0.416	11,506
2022-04-01	0.544	0.544	0.544	0.544	0.449	0
2022-03-31	0.552	0.552	0.548	0.548	0.452	9,084
2022-03-30	0.500	0.500	0.500	0.500	0.413	0
2022-03-29	0.496	0.496	0.496	0.496	0.410	4,239
2022-03-28	0.484	0.484	0.484	0.484	0.400	6,112
2022-03-25	0.480	0.480	0.480	0.480	0.396	0
2022-03-24	0.540	0.540	0.480	0.480	0.396	171,995
2022-03-23	0.536	0.616	0.484	0.540	0.446	154,432
2022-03-22	0.536	0.536	0.536	0.536	0.443	0
2022-03-21	0.452	0.524	0.452	0.516	0.426	65,255
2022-03-18	0.508	0.508	0.508	0.508	0.419	0
2022-03-17	0.520	0.520	0.520	0.520	0.429	0
2022-03-16	0.520	0.520	0.520	0.520	0.429	0
2022-03-15	0.520	0.520	0.520	0.520	0.429	0
2022-03-14	0.532	0.532	0.520	0.520	0.429	12,112
2022-03-11	0.528	0.528	0.528	0.528	0.436	0
2022-03-10	0.492	0.528	0.488	0.528	0.436	44,815
2022-03-09	0.524	0.600	0.480	0.488	0.403	64,195
2022-03-08	0.556	0.720	0.556	0.620	0.512	106,588
2022-03-07	0.408	0.480	0.408	0.460	0.380	64,195
2022-03-04	0.560	0.560	0.560	0.560	0.462	115,067
2022-03-03	0.632	0.632	0.632	0.632	0.522	0

← NewerPage 19 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.