China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.470	1.490	1.450	1.470	1.278	4,324,000
2024-08-06	1.430	1.470	1.400	1.440	1.252	6,506,000
2024-08-05	1.420	1.470	1.390	1.430	1.243	17,500,000
2024-08-02	1.450	1.500	1.450	1.480	1.287	5,170,000
2024-08-01	1.500	1.500	1.450	1.480	1.287	3,808,000
2024-07-31	1.420	1.490	1.420	1.460	1.269	12,990,000
2024-07-30	1.470	1.470	1.410	1.440	1.252	7,062,000
2024-07-29	1.390	1.470	1.360	1.460	1.269	20,186,000
2024-07-26	1.360	1.390	1.360	1.390	1.209	3,528,000
2024-07-25	1.360	1.390	1.340	1.370	1.191	5,074,000
2024-07-24	1.390	1.390	1.350	1.360	1.183	7,974,000
2024-07-23	1.360	1.400	1.350	1.380	1.200	7,900,001
2024-07-22	1.330	1.360	1.310	1.340	1.165	7,158,000
2024-07-19	1.430	1.450	1.410	1.420	1.141	4,786,000
2024-07-18	1.420	1.430	1.380	1.420	1.141	2,508,000
2024-07-17	1.410	1.440	1.380	1.390	1.117	4,810,000
2024-07-16	1.450	1.460	1.420	1.420	1.141	3,066,001
2024-07-15	1.430	1.480	1.430	1.460	1.173	6,300,000
2024-07-12	1.460	1.500	1.440	1.450	1.165	8,394,000
2024-07-11	1.410	1.490	1.410	1.460	1.173	20,304,000
2024-07-10	1.370	1.420	1.350	1.410	1.133	17,006,000
2024-07-09	1.340	1.400	1.320	1.360	1.093	27,692,000
2024-07-08	1.370	1.400	1.310	1.370	1.101	25,920,000
2024-07-05	1.390	1.450	1.370	1.370	1.101	22,274,000
2024-07-04	1.440	1.440	1.340	1.400	1.125	29,614,000
2024-07-03	1.350	1.480	1.320	1.420	1.141	75,034,000
2024-06-28	2.000	2.020	1.190	1.340	1.077	173,842,000
2024-06-27	2.190	2.190	2.040	2.050	1.647	20,234,000
2024-06-26	2.140	2.200	2.110	2.150	1.727	17,547,301
2024-06-25	2.150	2.190	2.090	2.150	1.727	18,024,000
2024-06-24	2.190	2.190	2.090	2.140	1.719	18,302,000
2024-06-21	2.300	2.300	1.990	2.150	1.727	38,930,000
2024-06-20	2.300	2.350	2.240	2.250	1.808	14,254,000
2024-06-19	2.320	2.350	2.240	2.300	1.848	23,086,000
2024-06-18	2.290	2.340	2.240	2.300	1.848	9,914,000
2024-06-17	2.260	2.310	2.210	2.250	1.808	13,355,500
2024-06-14	2.200	2.310	2.180	2.260	1.816	17,522,000
2024-06-13	2.170	2.190	2.120	2.180	1.751	6,648,000
2024-06-12	2.130	2.170	2.110	2.140	1.719	9,024,000
2024-06-11	2.140	2.170	2.070	2.130	1.711	11,766,000
2024-06-07	2.180	2.180	1.980	2.140	1.719	28,922,000
2024-06-06	2.240	2.350	2.140	2.180	1.751	34,610,000
2024-06-05	2.230	2.280	2.170	2.220	1.784	30,294,000
2024-06-04	2.190	2.290	2.160	2.200	1.767	29,132,000
2024-06-03	2.200	2.210	2.170	2.180	1.751	3,896,000
2024-05-31	2.170	2.230	2.160	2.220	1.784	5,228,000
2024-05-30	2.230	2.230	2.170	2.220	1.784	4,038,000
2024-05-29	2.230	2.280	2.210	2.230	1.792	4,946,000
2024-05-28	2.280	2.280	2.230	2.260	1.816	3,682,000
2024-05-27	2.330	2.330	2.260	2.280	1.832	9,102,000
2024-05-24	2.370	2.400	2.330	2.350	1.888	3,206,000
2024-05-23	2.350	2.440	2.320	2.370	1.904	8,106,000
2024-05-22	2.320	2.390	2.300	2.360	1.896	6,078,000
2024-05-21	2.330	2.330	2.240	2.300	1.848	4,530,000
2024-05-20	2.250	2.340	2.210	2.330	1.872	3,542,000
2024-05-17	2.190	2.240	2.110	2.240	1.800	12,109,300
2024-05-16	2.420	2.420	2.160	2.170	1.743	45,336,000
2024-05-14	2.470	2.490	2.410	2.420	1.944	7,150,000
2024-05-13	2.300	2.480	2.270	2.450	1.968	12,718,000
2024-05-10	2.230	2.320	2.150	2.300	1.848	7,572,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1144 HKD
2025-07-03	0.0976 HKD
2024-07-22	0.1079 HKD
2023-06-30	0.0867 HKD
2022-06-30	0.1091 HKD
2021-07-02	0.0931 HKD
2020-07-16	0.1144 HKD
2019-07-03	0.1016 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.