China Financial Leasing Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.430 | 1.460 | 1.360 | 1.370 | 1.370 | 2,750,000 |
| 2025-10-30 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 2,913,000 |
| 2025-10-28 | 1.490 | 1.500 | 1.440 | 1.460 | 1.460 | 2,210,000 |
| 2025-10-27 | 1.480 | 1.600 | 1.470 | 1.490 | 1.490 | 6,130,000 |
| 2025-10-24 | 1.500 | 1.520 | 1.450 | 1.470 | 1.470 | 2,752,500 |
| 2025-10-23 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 2,510,000 |
| 2025-10-22 | 1.560 | 1.600 | 1.530 | 1.550 | 1.550 | 2,824,000 |
| 2025-10-21 | 1.530 | 1.590 | 1.510 | 1.570 | 1.570 | 4,505,000 |
| 2025-10-20 | 1.580 | 1.610 | 1.480 | 1.490 | 1.490 | 5,290,000 |
| 2025-10-17 | 1.670 | 1.690 | 1.510 | 1.530 | 1.530 | 7,180,000 |
| 2025-10-16 | 1.710 | 1.730 | 1.640 | 1.660 | 1.660 | 2,652,500 |
| 2025-10-15 | 1.700 | 1.720 | 1.680 | 1.710 | 1.710 | 1,920,137 |
| 2025-10-14 | 1.820 | 1.820 | 1.640 | 1.650 | 1.650 | 5,900,000 |
| 2025-10-13 | 1.600 | 1.820 | 1.530 | 1.790 | 1.790 | 11,704,680 |
| 2025-10-10 | 1.700 | 1.740 | 1.640 | 1.670 | 1.670 | 7,587,121 |
| 2025-10-09 | 1.820 | 1.930 | 1.700 | 1.720 | 1.720 | 20,793,120 |
| 2025-10-08 | 1.720 | 1.870 | 1.570 | 1.850 | 1.850 | 40,745,000 |
| 2025-10-06 | 1.390 | 1.810 | 1.340 | 1.720 | 1.720 | 55,199,485 |
| 2025-10-03 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 4,200,500 |
| 2025-10-02 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 6,128,227 |
| 2025-09-30 | 1.360 | 1.390 | 1.310 | 1.320 | 1.320 | 7,735,500 |
| 2025-09-29 | 1.300 | 1.400 | 1.300 | 1.360 | 1.360 | 8,362,500 |
| 2025-09-26 | 1.310 | 1.330 | 1.290 | 1.310 | 1.310 | 3,353,001 |
| 2025-09-25 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 4,482,500 |
| 2025-09-24 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 2,650,000 |
| 2025-09-23 | 1.330 | 1.380 | 1.310 | 1.350 | 1.350 | 6,580,000 |
| 2025-09-22 | 1.390 | 1.390 | 1.250 | 1.330 | 1.330 | 12,640,100 |
| 2025-09-19 | 1.340 | 1.540 | 1.340 | 1.390 | 1.390 | 22,034,550 |
| 2025-09-18 | 1.300 | 1.420 | 1.300 | 1.340 | 1.340 | 33,008,404 |
| 2025-09-17 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 2,780,000 |
| 2025-09-16 | 1.320 | 1.360 | 1.290 | 1.300 | 1.300 | 12,221,000 |
| 2025-09-15 | 1.320 | 1.430 | 1.290 | 1.300 | 1.300 | 10,281,000 |
| 2025-09-12 | 1.410 | 1.410 | 1.300 | 1.300 | 1.300 | 5,989,822 |
| 2025-09-11 | 1.440 | 1.490 | 1.330 | 1.370 | 1.370 | 18,060,412 |
| 2025-09-10 | 1.260 | 1.510 | 1.250 | 1.440 | 1.440 | 23,676,188 |
| 2025-09-09 | 1.330 | 1.340 | 1.240 | 1.250 | 1.250 | 6,974,500 |
| 2025-09-08 | 1.240 | 1.370 | 1.180 | 1.310 | 1.310 | 17,356,500 |
| 2025-09-05 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 1,833,000 |
| 2025-09-04 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 1,773,500 |
| 2025-09-03 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 2,210,000 |
| 2025-09-02 | 1.260 | 1.260 | 1.180 | 1.210 | 1.210 | 3,962,000 |
| 2025-09-01 | 1.290 | 1.420 | 1.250 | 1.260 | 1.260 | 12,400,230 |
| 2025-08-29 | 1.200 | 1.240 | 1.150 | 1.180 | 1.180 | 7,493,000 |
| 2025-08-28 | 1.140 | 1.150 | 1.100 | 1.140 | 1.140 | 2,694,675 |
| 2025-08-27 | 1.110 | 1.160 | 1.090 | 1.120 | 1.120 | 3,639,080 |
| 2025-08-26 | 1.140 | 1.160 | 1.070 | 1.110 | 1.110 | 5,181,000 |
| 2025-08-25 | 1.180 | 1.180 | 1.110 | 1.140 | 1.140 | 5,530,147 |
| 2025-08-22 | 1.180 | 1.210 | 1.150 | 1.150 | 1.150 | 4,997,960 |
| 2025-08-21 | 1.220 | 1.220 | 1.140 | 1.170 | 1.170 | 5,565,000 |
| 2025-08-20 | 1.200 | 1.250 | 1.170 | 1.220 | 1.220 | 8,054,000 |
| 2025-08-19 | 1.220 | 1.260 | 1.140 | 1.170 | 1.170 | 17,447,710 |
| 2025-08-18 | 1.480 | 1.540 | 1.270 | 1.290 | 1.290 | 23,918,500 |
| 2025-08-15 | 1.510 | 1.510 | 1.350 | 1.480 | 1.480 | 9,139,375 |
| 2025-08-14 | 1.310 | 1.630 | 1.310 | 1.510 | 1.510 | 43,498,121 |
| 2025-08-13 | 1.180 | 1.310 | 1.170 | 1.310 | 1.310 | 16,217,437 |
| 2025-08-12 | 1.270 | 1.300 | 1.150 | 1.160 | 1.160 | 10,325,000 |
| 2025-08-11 | 1.070 | 1.250 | 1.070 | 1.190 | 1.190 | 19,036,175 |
| 2025-08-08 | 1.030 | 1.140 | 1.020 | 1.060 | 1.060 | 15,053,958 |
| 2025-08-07 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 3,153,500 |
| 2025-08-06 | 1.090 | 1.090 | 1.010 | 1.060 | 1.060 | 9,086,048 |
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.