China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.180	2.230	2.150	2.230	1.792	5,210,000
2024-05-08	2.210	2.220	2.080	2.110	1.695	6,570,000
2024-05-07	2.100	2.260	2.080	2.210	1.775	6,288,000
2024-05-06	2.070	2.130	2.070	2.100	1.687	2,580,000
2024-05-03	2.100	2.100	2.050	2.070	1.663	588,000
2024-05-02	2.060	2.100	2.040	2.100	1.687	4,062,000
2024-04-30	2.100	2.100	2.040	2.060	1.655	2,134,000
2024-04-29	2.050	2.150	2.050	2.110	1.695	5,624,000
2024-04-26	2.040	2.070	2.030	2.040	1.639	2,302,000
2024-04-25	2.040	2.050	2.030	2.030	1.631	2,114,000
2024-04-24	2.040	2.040	2.000	2.040	1.639	5,282,000
2024-04-23	2.020	2.050	2.020	2.040	1.639	1,896,000
2024-04-22	2.060	2.060	2.010	2.020	1.623	3,502,000
2024-04-19	2.050	2.060	2.040	2.060	1.655	518,000
2024-04-18	2.020	2.080	2.020	2.060	1.655	2,506,000
2024-04-17	2.010	2.050	2.000	2.020	1.623	862,000
2024-04-16	2.060	2.060	2.000	2.010	1.615	4,282,000
2024-04-15	2.010	2.020	2.000	2.010	1.615	1,308,200
2024-04-12	2.060	2.060	2.010	2.030	1.631	1,844,000
2024-04-11	2.040	2.090	2.020	2.030	1.631	3,264,000
2024-04-10	2.060	2.080	2.020	2.060	1.655	3,710,000
2024-04-09	2.040	2.100	2.020	2.060	1.655	2,480,000
2024-04-08	2.070	2.100	2.050	2.050	1.647	1,280,000
2024-04-05	2.060	2.070	2.020	2.030	1.631	3,618,000
2024-04-03	2.020	2.080	2.010	2.080	1.671	3,740,000
2024-04-02	2.020	2.060	2.010	2.050	1.647	1,802,000
2024-03-28	2.050	2.050	2.000	2.000	1.607	2,862,000
2024-03-27	2.040	2.070	2.000	2.050	1.647	2,144,000
2024-03-26	2.080	2.100	2.010	2.050	1.647	5,764,000
2024-03-25	2.120	2.130	2.080	2.090	1.679	1,992,000
2024-03-22	2.090	2.160	2.080	2.130	1.711	6,984,000
2024-03-21	2.110	2.150	2.080	2.090	1.679	5,936,000
2024-03-20	2.110	2.150	2.100	2.120	1.703	3,442,000
2024-03-19	2.050	2.110	2.050	2.110	1.695	4,634,000
2024-03-18	2.110	2.140	2.050	2.070	1.663	5,724,000
2024-03-15	2.100	2.140	2.030	2.130	1.711	5,218,000
2024-03-14	2.100	2.100	1.970	2.070	1.663	13,416,000
2024-03-13	2.310	2.330	1.990	2.100	1.687	27,958,000
2024-03-12	2.240	2.380	2.210	2.320	1.864	15,366,000
2024-03-11	2.130	2.250	2.130	2.210	1.775	10,154,000
2024-03-08	2.050	2.170	2.050	2.130	1.711	3,882,000
2024-03-07	2.110	2.110	2.020	2.050	1.647	9,068,000
2024-03-06	2.020	2.080	2.020	2.060	1.655	5,950,000
2024-03-05	2.000	2.030	1.970	2.020	1.623	6,611,000
2024-03-04	1.920	2.020	1.910	2.000	1.607	6,779,500
2024-03-01	2.070	2.070	1.850	1.920	1.543	9,098,000
2024-02-29	1.970	2.080	1.890	2.020	1.623	10,648,000
2024-02-28	1.870	1.910	1.820	1.880	1.510	2,870,000
2024-02-27	1.980	1.990	1.820	1.900	1.526	6,136,000
2024-02-26	2.100	2.100	1.900	1.970	1.583	12,304,000
2024-02-23	2.200	2.260	2.050	2.100	1.687	11,930,000
2024-02-22	2.200	2.280	2.120	2.190	1.759	14,644,000
2024-02-21	2.130	2.160	2.110	2.120	1.703	2,152,000
2024-02-20	2.130	2.150	2.080	2.130	1.711	2,501,000
2024-02-19	2.190	2.190	2.080	2.120	1.703	4,706,000
2024-02-16	2.030	2.200	2.020	2.160	1.735	9,406,000
2024-02-15	1.920	2.150	1.890	2.000	1.607	19,960,000
2024-02-14	1.820	1.900	1.770	1.870	1.502	1,785,000
2024-02-09	1.900	1.920	1.800	1.820	1.462	6,888,000
2024-02-08	1.880	1.980	1.870	1.930	1.551	8,110,000

← NewerPage 11 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.