China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.130	1.190	1.130	1.180	0.948	2,998,000
2023-11-09	1.110	1.170	1.100	1.130	0.908	1,630,000
2023-11-08	1.100	1.110	1.100	1.110	0.892	944,000
2023-11-07	1.100	1.120	1.090	1.100	0.884	15,570,000
2023-11-06	1.100	1.100	1.090	1.100	0.884	13,354,000
2023-11-03	1.100	1.100	1.090	1.090	0.876	2,856,000
2023-11-02	1.100	1.100	1.090	1.100	0.884	2,734,000
2023-11-01	1.090	1.100	1.090	1.100	0.884	1,432,000
2023-10-31	1.090	1.100	1.090	1.100	0.884	2,384,000
2023-10-30	1.090	1.100	1.090	1.100	0.884	1,532,000
2023-10-27	1.090	1.120	1.090	1.100	0.884	2,142,000
2023-10-26	1.120	1.120	1.090	1.100	0.884	1,526,000
2023-10-25	1.100	1.140	1.090	1.110	0.892	2,476,000
2023-10-24	1.140	1.140	1.090	1.100	0.884	2,984,000
2023-10-20	1.160	1.160	1.120	1.120	0.900	4,640,000
2023-10-19	1.170	1.180	1.140	1.170	0.940	1,648,000
2023-10-18	1.180	1.190	1.160	1.160	0.932	2,840,000
2023-10-17	1.200	1.210	1.190	1.200	0.964	626,000
2023-10-16	1.210	1.220	1.180	1.180	0.948	3,078,000
2023-10-13	1.240	1.240	1.200	1.210	0.972	2,940,000
2023-10-12	1.250	1.270	1.240	1.240	0.996	730,000
2023-10-11	1.240	1.240	1.230	1.240	0.996	826,000
2023-10-10	1.220	1.280	1.220	1.240	0.996	2,550,000
2023-10-09	1.210	1.240	1.210	1.210	0.972	834,000
2023-10-06	1.210	1.220	1.210	1.210	0.972	282,000
2023-10-05	1.220	1.230	1.220	1.220	0.980	252,000
2023-10-04	1.230	1.240	1.210	1.230	0.988	810,000
2023-10-03	1.230	1.250	1.190	1.220	0.980	1,442,000
2023-09-29	1.250	1.270	1.230	1.260	1.012	224,000
2023-09-28	1.260	1.260	1.220	1.250	1.004	2,286,000
2023-09-27	1.260	1.260	1.190	1.250	1.004	708,000
2023-09-26	1.250	1.270	1.250	1.250	1.004	676,000
2023-09-25	1.230	1.250	1.190	1.240	0.996	4,650,000
2023-09-22	1.240	1.260	1.240	1.240	0.996	2,312,000
2023-09-21	1.290	1.290	1.240	1.240	0.996	2,810,000
2023-09-20	1.260	1.280	1.230	1.240	0.996	3,280,000
2023-09-19	1.250	1.290	1.250	1.260	1.012	5,809,000
2023-09-18	1.250	1.260	1.230	1.240	0.996	2,336,000
2023-09-15	1.240	1.260	1.240	1.250	1.004	1,282,000
2023-09-14	1.270	1.290	1.100	1.240	0.996	12,311,000
2023-09-13	1.260	1.280	1.260	1.260	1.012	1,112,000
2023-09-12	1.240	1.280	1.230	1.250	1.004	5,756,000
2023-09-11	1.220	1.270	1.220	1.240	0.996	2,242,000
2023-09-07	1.240	1.240	1.220	1.220	0.980	1,080,000
2023-09-06	1.210	1.230	1.200	1.220	0.980	616,000
2023-09-05	1.200	1.290	1.200	1.220	0.980	3,090,000
2023-09-04	1.200	1.210	1.170	1.200	0.964	1,834,000
2023-08-31	1.190	1.210	1.180	1.200	0.964	612,000
2023-08-30	1.190	1.210	1.190	1.190	0.956	258,000
2023-08-29	1.180	1.200	1.170	1.200	0.964	460,000
2023-08-28	1.180	1.190	1.170	1.190	0.956	298,000
2023-08-25	1.210	1.210	1.160	1.160	0.932	1,416,000
2023-08-24	1.180	1.190	1.170	1.180	0.948	610,000
2023-08-23	1.180	1.180	1.160	1.180	0.948	758,800
2023-08-22	1.170	1.180	1.170	1.180	0.948	280,000
2023-08-21	1.170	1.180	1.170	1.180	0.948	546,000
2023-08-18	1.170	1.190	1.170	1.190	0.956	530,000
2023-08-17	1.170	1.190	1.170	1.180	0.948	1,106,000
2023-08-16	1.170	1.190	1.170	1.190	0.956	210,000
2023-08-15	1.100	1.170	1.100	1.170	0.940	768,000

← NewerPage 13 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.