China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.200	1.200	1.140	1.150	1.150	2,770,000
2026-01-27	1.200	1.210	1.180	1.200	1.200	1,483,000
2026-01-26	1.190	1.220	1.190	1.200	1.200	1,031,000
2026-01-23	1.200	1.230	1.190	1.220	1.220	1,878,006
2026-01-22	1.210	1.230	1.180	1.210	1.210	1,211,000
2026-01-21	1.110	1.230	1.100	1.210	1.210	3,630,000
2026-01-20	1.120	1.120	1.080	1.100	1.100	800,000
2026-01-19	1.090	1.140	1.090	1.100	1.100	800,000
2026-01-16	1.140	1.140	1.100	1.110	1.110	1,060,000
2026-01-15	1.130	1.280	1.080	1.140	1.140	6,046,500
2026-01-14	0.840	1.130	0.840	1.130	1.130	6,757,500
2026-01-13	0.900	0.900	0.850	0.870	0.870	1,485,000
2026-01-12	0.910	0.910	0.820	0.900	0.900	4,486,500
2026-01-09	0.920	0.960	0.910	0.920	0.920	2,010,000
2026-01-08	1.000	1.010	0.920	0.920	0.920	1,790,000
2026-01-07	1.050	1.050	1.010	1.030	1.030	680,500
2026-01-06	1.030	1.070	1.030	1.060	1.060	1,270,500
2026-01-05	1.030	1.030	1.030	1.030	1.030	211,000
2026-01-02	1.010	1.070	1.000	1.030	1.030	850,168
2025-12-31	1.010	1.020	1.010	1.020	1.020	190,000
2025-12-30	1.050	1.080	1.020	1.020	1.020	700,000
2025-12-29	1.030	1.070	1.000	1.050	1.050	1,211,287
2025-12-24	1.060	1.060	1.010	1.030	1.030	432,923
2025-12-23	1.050	1.070	1.050	1.060	1.060	302,500
2025-12-22	1.070	1.070	1.050	1.060	1.060	320,000
2025-12-19	1.040	1.110	1.040	1.070	1.070	740,000
2025-12-18	1.070	1.080	1.020	1.040	1.040	640,000
2025-12-17	1.100	1.110	1.060	1.090	1.090	1,260,500
2025-12-16	1.120	1.120	1.060	1.120	1.120	1,570,012
2025-12-15	1.180	1.180	1.110	1.120	1.120	1,060,000
2025-12-12	1.180	1.200	1.170	1.180	1.180	400,000
2025-12-11	1.190	1.200	1.150	1.160	1.160	818,524
2025-12-10	1.180	1.210	1.170	1.190	1.190	310,000
2025-12-09	1.200	1.220	1.190	1.200	1.200	790,000
2025-12-08	1.240	1.240	1.210	1.210	1.210	300,000
2025-12-05	1.220	1.240	1.210	1.240	1.240	415,000
2025-12-04	1.260	1.260	1.210	1.250	1.250	490,000
2025-12-03	1.230	1.240	1.220	1.230	1.230	470,000
2025-12-02	1.260	1.260	1.200	1.230	1.230	1,560,000
2025-12-01	1.300	1.300	1.250	1.260	1.260	1,340,000
2025-11-28	1.300	1.310	1.280	1.300	1.300	750,000
2025-11-27	1.290	1.320	1.270	1.300	1.300	2,391,000
2025-11-26	1.270	1.350	1.250	1.290	1.290	4,813,500
2025-11-25	1.240	1.270	1.220	1.250	1.250	1,670,000
2025-11-24	1.230	1.270	1.190	1.240	1.240	3,241,125
2025-11-21	1.200	1.210	1.160	1.190	1.190	1,437,000
2025-11-20	1.230	1.250	1.220	1.230	1.230	1,500,000
2025-11-19	1.240	1.260	1.190	1.220	1.220	1,592,500
2025-11-18	1.300	1.300	1.220	1.240	1.240	4,352,500
2025-11-17	1.320	1.330	1.280	1.290	1.290	2,962,000
2025-11-14	1.350	1.350	1.300	1.310	1.310	2,120,500
2025-11-13	1.370	1.370	1.300	1.340	1.340	1,140,000
2025-11-12	1.390	1.430	1.330	1.330	1.330	4,525,000
2025-11-11	1.370	1.390	1.350	1.360	1.360	980,000
2025-11-10	1.280	1.380	1.260	1.370	1.370	4,431,062
2025-11-07	1.300	1.300	1.270	1.280	1.280	1,670,500
2025-11-06	1.330	1.360	1.300	1.330	1.330	1,700,000
2025-11-05	1.340	1.340	1.290	1.330	1.330	3,013,525
2025-11-04	1.380	1.390	1.320	1.330	1.330	1,420,000
2025-11-03	1.370	1.400	1.300	1.400	1.400	3,902,025

← NewerPage 4 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.