China Financial Leasing Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.110	1.140	1.050	1.090	1.090	7,982,000
2025-08-04	1.200	1.200	1.080	1.110	1.110	10,220,716
2025-08-01	1.350	1.520	1.200	1.220	1.220	12,237,000
2025-07-31	1.000	1.400	0.950	1.350	1.350	23,963,980
2025-07-30	1.170	1.170	0.970	1.010	1.010	8,251,543
2025-07-29	1.230	1.230	1.090	1.170	1.170	4,960,003
2025-07-28	1.330	1.380	1.180	1.190	1.190	7,647,500
2025-07-25	1.300	1.370	1.300	1.330	1.330	1,174,100
2025-07-24	1.330	1.400	1.310	1.320	1.320	3,605,325
2025-07-23	1.400	1.410	1.320	1.330	1.330	3,654,000
2025-07-22	1.390	1.400	1.350	1.400	1.400	1,744,012
2025-07-21	1.460	1.470	1.370	1.400	1.400	3,773,500
2025-07-18	1.480	1.550	1.450	1.460	1.460	4,969,500
2025-07-17	1.500	1.590	1.500	1.500	1.500	4,507,000
2025-07-16	1.350	1.600	1.350	1.490	1.490	9,631,000
2025-07-15	1.460	1.460	1.330	1.390	1.390	6,022,000
2025-07-14	1.480	1.520	1.450	1.460	1.460	2,230,393
2025-07-11	1.550	1.640	1.460	1.480	1.480	8,326,000
2025-07-10	1.510	1.680	1.430	1.550	1.550	12,175,097
2025-07-09	1.600	1.610	1.430	1.510	1.510	10,345,500
2025-07-08	1.620	1.750	1.520	1.550	1.550	39,594,150
2025-07-07	1.170	1.590	1.090	1.570	1.570	28,274,200
2025-07-04	1.270	1.360	1.050	1.090	1.090	23,792,993
2025-07-03	1.350	1.460	1.200	1.230	1.230	14,641,445
2025-07-02	1.380	1.640	1.290	1.300	1.300	15,216,000
2025-06-30	2.060	2.140	1.360	1.380	1.380	28,414,300
2025-06-27	1.600	2.790	1.540	1.900	1.900	53,171,196
2025-06-26	1.140	1.630	1.120	1.550	1.550	42,274,900
2025-06-25	2.500	2.500	0.800	1.120	1.120	101,270,599
2025-06-24	0.335	0.335	0.335	0.335	0.335	0
2025-06-23	0.335	0.335	0.335	0.335	0.335	0
2025-06-20	0.335	0.335	0.335	0.335	0.335	0
2025-06-19	0.335	0.335	0.335	0.335	0.335	0
2025-06-18	0.335	0.335	0.335	0.335	0.335	0
2025-06-17	0.335	0.335	0.335	0.335	0.335	0
2025-06-16	0.335	0.335	0.335	0.335	0.335	0
2025-06-13	0.335	0.335	0.335	0.335	0.335	0
2025-06-12	0.149	0.370	0.147	0.335	0.335	11,646,125
2025-06-11	0.121	0.124	0.120	0.124	0.124	32,500
2025-06-10	0.126	0.126	0.126	0.126	0.126	0
2025-06-09	0.126	0.126	0.125	0.126	0.126	52,600
2025-06-06	0.126	0.126	0.126	0.126	0.126	15,728
2025-06-05	0.129	0.129	0.129	0.129	0.129	150,000
2025-06-04	0.131	0.135	0.130	0.130	0.130	140,000
2025-06-03	0.135	0.135	0.134	0.134	0.134	49,000
2025-06-02	0.132	0.132	0.132	0.132	0.132	32,000
2025-05-30	0.128	0.132	0.128	0.132	0.132	243,050
2025-05-29	0.111	0.136	0.110	0.131	0.131	1,124,000
2025-05-28	0.100	0.117	0.100	0.116	0.116	381,000
2025-05-27	0.090	0.090	0.090	0.090	0.090	40,000
2025-05-26	0.085	0.085	0.085	0.085	0.085	200,000
2025-05-23	0.085	0.085	0.085	0.085	0.085	50
2025-05-22	0.085	0.085	0.085	0.085	0.085	0
2025-05-21	0.084	0.084	0.084	0.084	0.084	0
2025-05-20	0.084	0.084	0.084	0.084	0.084	3,000
2025-05-19	0.084	0.084	0.084	0.084	0.084	0
2025-05-16	0.081	0.084	0.081	0.084	0.084	25,000
2025-05-15	0.092	0.092	0.092	0.092	0.092	0
2025-05-14	0.092	0.092	0.092	0.092	0.092	3,500
2025-05-13	0.092	0.092	0.092	0.092	0.092	0

← NewerPage 6 of 21 · 1,234 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.