China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.632	0.632	0.632	0.632	0.522	0
2022-03-02	0.632	0.632	0.632	0.632	0.522	0
2022-03-01	0.640	0.640	0.640	0.640	0.528	0
2022-02-28	0.668	0.668	0.668	0.668	0.552	0
2022-02-25	0.672	0.672	0.672	0.672	0.555	0
2022-02-24	0.676	0.676	0.676	0.676	0.558	24,224
2022-02-23	0.676	0.676	0.676	0.676	0.558	0
2022-02-22	0.676	0.676	0.676	0.676	0.558	0
2022-02-21	0.672	0.672	0.672	0.672	0.555	0
2022-02-18	0.672	0.672	0.672	0.672	0.555	0
2022-02-17	0.640	0.672	0.640	0.672	0.555	85,997
2022-02-16	0.660	0.668	0.660	0.668	0.552	66,617
2022-02-15	0.672	0.672	0.672	0.672	0.555	0
2022-02-14	0.672	0.672	0.672	0.672	0.555	18,168
2022-02-11	0.672	0.672	0.672	0.672	0.555	0
2022-02-10	0.672	0.672	0.672	0.672	0.555	0
2022-02-09	0.692	0.692	0.692	0.692	0.571	0
2022-02-08	0.696	0.700	0.680	0.680	0.561	887,230
2022-02-07	0.700	0.700	0.692	0.692	0.571	76,913
2022-02-04	0.672	0.672	0.660	0.660	0.545	6,056
2022-01-31	0.660	0.660	0.660	0.660	0.545	0
2022-01-28	0.660	0.660	0.660	0.660	0.545	0
2022-01-27	0.660	0.660	0.660	0.660	0.545	3,028
2022-01-26	0.736	0.736	0.660	0.660	0.545	15,140
2022-01-25	0.716	0.716	0.716	0.716	0.591	0
2022-01-24	0.716	0.716	0.716	0.716	0.591	0
2022-01-21	0.720	0.720	0.720	0.720	0.594	0
2022-01-20	0.720	0.720	0.720	0.720	0.594	0
2022-01-19	0.704	0.740	0.640	0.740	0.611	87,814
2022-01-18	0.740	0.740	0.740	0.740	0.611	0
2022-01-17	0.740	0.740	0.740	0.740	0.611	0
2022-01-14	0.704	0.768	0.700	0.768	0.634	12,112
2022-01-13	0.780	0.780	0.780	0.780	0.644	0
2022-01-12	0.788	0.788	0.788	0.788	0.651	0
2022-01-11	0.756	0.756	0.756	0.756	0.624	0
2022-01-10	0.796	0.796	0.684	0.700	0.578	12,112
2022-01-07	0.800	0.800	0.800	0.800	0.661	6,056
2022-01-06	0.800	0.800	0.792	0.792	0.654	143,531
2022-01-05	0.832	0.832	0.800	0.800	0.661	290,696
2022-01-04	0.828	0.828	0.828	0.828	0.684	0
2022-01-03	0.876	0.876	0.820	0.824	0.680	24,224
2021-12-31	0.880	0.880	0.880	0.880	0.727	0
2021-12-30	0.880	0.880	0.880	0.880	0.727	0
2021-12-29	0.880	0.880	0.880	0.880	0.727	0
2021-12-28	0.880	0.880	0.880	0.880	0.727	75,702
2021-12-24	0.960	0.960	0.960	0.960	0.793	0
2021-12-23	1.000	1.000	1.000	1.000	0.826	0
2021-12-22	0.888	1.000	0.884	1.000	0.826	18,313
2021-12-21	0.880	0.880	0.880	0.880	0.727	0
2021-12-20	0.920	0.920	0.920	0.920	0.760	33,308
2021-12-17	0.960	0.960	0.920	0.920	0.760	37,548
2021-12-16	0.980	0.980	0.980	0.980	0.809	10,901
2021-12-15	0.968	0.992	0.968	0.992	0.819	71,462
2021-12-14	0.968	0.968	0.968	0.968	0.799	0
2021-12-13	0.968	0.968	0.968	0.968	0.799	30,280
2021-12-10	0.968	0.996	0.968	0.968	0.799	112,039
2021-12-09	0.968	0.968	0.968	0.968	0.799	36,337
2021-12-08	0.976	0.976	0.972	0.972	0.803	15,140
2021-12-07	1.020	1.020	0.972	0.972	0.803	24,224
2021-12-06	1.000	1.000	1.000	1.000	0.826	0

← NewerPage 20 of 21 · 1,230 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.