China Financial Leasing Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.976	1.020	0.972	1.020	0.842	9,084
2021-12-02	1.040	1.040	1.040	1.040	0.859	0
2021-12-01	1.080	1.080	0.992	1.040	0.859	227,197
2021-11-30	0.984	0.984	0.984	0.984	0.812	0
2021-11-29	0.976	0.976	0.976	0.976	0.806	0
2021-11-26	0.960	0.960	0.960	0.960	0.793	10,295
2021-11-25	1.020	1.020	1.020	1.020	0.842	0
2021-11-24	0.992	1.020	0.992	1.020	0.842	21,196
2021-11-23	1.020	1.020	0.992	0.992	0.819	82,969
2021-11-22	1.020	1.020	1.020	1.020	0.842	0
2021-11-19	1.020	1.020	1.020	1.020	0.842	13,323
2021-11-18	1.060	1.060	1.060	1.060	0.875	24,224
2021-11-17	1.120	1.120	1.000	1.060	0.875	251,331
2021-11-16	1.080	1.160	1.020	1.120	0.925	104,166
2021-11-15	1.160	1.160	1.100	1.100	0.908	212,753
2021-11-12	1.240	1.240	1.240	1.240	1.024	0
2021-11-11	1.220	1.600	1.200	1.200	0.991	1,256,081
2021-11-10	1.080	1.080	1.080	1.080	0.892	36,337
2021-11-09	1.060	1.060	1.060	1.060	0.875	51,477
2021-11-08	1.100	1.100	0.924	1.040	0.859	139,292
2021-11-05	1.120	1.240	1.100	1.240	1.024	90,842
2021-11-04	1.160	1.160	1.160	1.160	0.958	11,506
2021-11-03	1.180	1.180	1.140	1.140	0.941	39,365
2021-11-02	1.140	1.140	1.140	1.140	0.941	0
2021-11-01	1.140	1.140	1.140	1.140	0.941	0
2021-10-29	1.140	1.140	1.140	1.140	0.941	0
2021-10-28	1.200	1.200	1.200	1.200	0.991	0
2021-10-27	1.180	1.200	1.180	1.200	0.991	12,112
2021-10-26	1.200	1.260	1.140	1.140	0.941	35,731

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.