China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.760	1.890	1.720	1.860	1.494	9,448,000
2024-02-06	1.520	1.780	1.520	1.770	1.422	15,868,000
2024-02-05	1.440	1.520	1.430	1.510	1.213	7,531,000
2024-02-02	1.440	1.470	1.430	1.430	1.149	7,118,000
2024-02-01	1.420	1.450	1.420	1.450	1.165	1,942,000
2024-01-31	1.430	1.430	1.420	1.420	1.141	868,000
2024-01-30	1.400	1.430	1.390	1.410	1.133	1,552,000
2024-01-29	1.400	1.420	1.390	1.410	1.133	3,118,000
2024-01-26	1.380	1.410	1.380	1.390	1.117	1,458,000
2024-01-25	1.390	1.400	1.380	1.390	1.117	1,398,000
2024-01-24	1.360	1.390	1.360	1.390	1.117	1,384,000
2024-01-23	1.360	1.370	1.350	1.360	1.093	1,794,000
2024-01-22	1.390	1.390	1.350	1.350	1.085	3,236,000
2024-01-19	1.390	1.410	1.390	1.410	1.133	1,320,000
2024-01-18	1.390	1.400	1.380	1.400	1.125	1,100,000
2024-01-17	1.400	1.400	1.370	1.380	1.109	4,426,000
2024-01-16	1.400	1.410	1.400	1.410	1.133	1,616,000
2024-01-15	1.400	1.410	1.400	1.400	1.125	3,006,000
2024-01-12	1.390	1.400	1.390	1.400	1.125	3,274,000
2024-01-11	1.400	1.400	1.390	1.390	1.117	1,668,000
2024-01-10	1.390	1.410	1.390	1.400	1.125	2,240,000
2024-01-09	1.390	1.410	1.380	1.400	1.125	2,394,000
2024-01-08	1.400	1.410	1.390	1.390	1.117	1,712,000
2024-01-05	1.410	1.420	1.400	1.400	1.125	7,622,000
2024-01-04	1.390	1.420	1.390	1.420	1.141	6,368,000
2024-01-03	1.400	1.400	1.390	1.390	1.117	1,778,000
2024-01-02	1.390	1.400	1.380	1.400	1.125	2,886,000
2023-12-29	1.390	1.400	1.380	1.390	1.117	1,826,000
2023-12-28	1.370	1.400	1.370	1.380	1.109	1,874,000
2023-12-27	1.370	1.450	1.350	1.370	1.101	7,952,000
2023-12-22	1.370	1.380	1.370	1.370	1.101	1,464,000
2023-12-21	1.350	1.380	1.350	1.370	1.101	1,192,000
2023-12-20	1.370	1.390	1.360	1.360	1.093	2,164,000
2023-12-19	1.380	1.390	1.350	1.360	1.093	1,336,000
2023-12-18	1.380	1.400	1.350	1.380	1.109	5,986,000
2023-12-15	1.400	1.410	1.380	1.400	1.125	2,952,000
2023-12-14	1.400	1.410	1.380	1.400	1.125	2,050,000
2023-12-13	1.400	1.420	1.380	1.400	1.125	3,344,000
2023-12-12	1.410	1.460	1.380	1.400	1.125	3,844,000
2023-12-11	1.390	1.410	1.380	1.400	1.125	3,422,000
2023-12-08	1.410	1.410	1.390	1.390	1.117	2,568,000
2023-12-07	1.410	1.420	1.390	1.400	1.125	3,238,000
2023-12-06	1.350	1.410	1.330	1.410	1.133	3,184,000
2023-12-05	1.390	1.400	1.310	1.390	1.117	9,072,000
2023-12-04	1.370	1.400	1.350	1.390	1.117	3,502,000
2023-12-01	1.450	1.450	1.370	1.370	1.101	2,246,000
2023-11-30	1.330	1.430	1.330	1.380	1.109	8,994,000
2023-11-29	1.440	1.440	1.320	1.320	1.060	6,994,000
2023-11-28	1.510	1.510	1.430	1.440	1.157	6,728,000
2023-11-27	1.470	1.560	1.440	1.500	1.205	14,178,000
2023-11-24	1.540	1.550	1.390	1.460	1.173	23,521,000
2023-11-23	1.540	1.640	1.520	1.540	1.237	28,332,000
2023-11-22	1.360	1.550	1.200	1.540	1.237	23,852,000
2023-11-21	1.280	1.350	1.280	1.330	1.069	13,412,000
2023-11-20	1.230	1.330	1.230	1.270	1.020	25,532,000
2023-11-17	1.200	1.220	1.190	1.220	0.980	2,556,000
2023-11-16	1.190	1.210	1.190	1.190	0.956	2,016,000
2023-11-15	1.200	1.210	1.190	1.200	0.964	2,036,000
2023-11-14	1.200	1.240	1.180	1.200	0.964	2,230,000
2023-11-13	1.180	1.250	1.180	1.200	0.964	5,470,000

← NewerPage 12 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.