China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.100	1.170	1.100	1.170	0.940	768,000
2023-08-14	1.230	1.230	1.100	1.120	0.900	7,662,000
2023-08-11	1.250	1.250	1.150	1.230	0.988	2,066,000
2023-08-10	1.280	1.280	1.240	1.250	1.004	888,000
2023-08-09	1.280	1.280	1.260	1.280	1.028	394,000
2023-08-08	1.280	1.280	1.260	1.280	1.028	3,078,000
2023-08-07	1.260	1.290	1.260	1.290	1.036	4,844,000
2023-08-04	1.250	1.290	1.240	1.270	1.020	760,000
2023-08-03	1.230	1.240	1.190	1.240	0.996	1,826,000
2023-08-02	1.220	1.230	1.200	1.230	0.988	634,000
2023-08-01	1.240	1.250	1.230	1.240	0.996	7,218,000
2023-07-31	1.210	1.240	1.170	1.240	0.996	1,770,000
2023-07-28	1.220	1.220	1.180	1.210	0.972	2,780,000
2023-07-27	1.150	1.220	1.150	1.210	0.972	6,846,000
2023-07-26	1.160	1.170	1.130	1.150	0.924	794,000
2023-07-25	1.140	1.140	1.110	1.120	0.900	650,000
2023-07-24	1.100	1.140	1.100	1.130	0.908	526,000
2023-07-21	1.080	1.100	1.070	1.100	0.884	830,000
2023-07-20	1.090	1.090	1.050	1.080	0.868	246,000
2023-07-19	1.040	1.080	1.040	1.070	0.860	38,000
2023-07-18	1.050	1.050	1.030	1.050	0.844	1,020,000
2023-07-14	1.020	1.040	1.020	1.030	0.828	188,000
2023-07-13	1.020	1.020	1.010	1.020	0.819	140,000
2023-07-12	1.020	1.020	1.020	1.020	0.819	2,000
2023-07-11	1.020	1.020	1.000	1.020	0.819	760,000
2023-07-10	1.020	1.030	1.010	1.020	0.819	218,000
2023-07-07	1.010	1.030	1.010	1.020	0.819	104,000
2023-07-06	1.020	1.030	1.020	1.020	0.819	80,000
2023-07-05	1.030	1.030	1.020	1.020	0.819	54,000
2023-07-04	1.030	1.100	1.010	1.040	0.836	1,912,000
2023-07-03	1.040	1.050	1.030	1.030	0.828	42,000
2023-06-30	1.010	1.040	1.010	1.040	0.836	370,000
2023-06-29	1.090	1.110	1.090	1.100	0.814	542,000
2023-06-28	1.110	1.120	1.080	1.090	0.807	354,000
2023-06-27	1.090	1.110	1.080	1.080	0.799	80,000
2023-06-26	1.080	1.100	1.070	1.090	0.807	284,000
2023-06-23	1.080	1.080	1.070	1.080	0.799	150,000
2023-06-21	1.080	1.080	1.070	1.080	0.799	136,000
2023-06-20	1.100	1.100	1.080	1.080	0.799	152,000
2023-06-19	1.090	1.100	1.080	1.100	0.814	464,000
2023-06-16	1.090	1.090	1.070	1.080	0.799	142,000
2023-06-15	1.090	1.090	1.070	1.080	0.799	488,000
2023-06-14	1.080	1.090	1.070	1.080	0.799	166,000
2023-06-13	1.090	1.100	1.060	1.070	0.792	382,000
2023-06-12	1.070	1.100	1.060	1.100	0.814	110,000
2023-06-09	1.080	1.090	1.070	1.080	0.799	310,000
2023-06-08	1.070	1.080	1.070	1.080	0.799	102,000
2023-06-07	1.070	1.080	1.070	1.070	0.792	104,000
2023-06-06	1.070	1.070	1.060	1.070	0.792	224,000
2023-06-05	1.060	1.070	1.050	1.060	0.784	516,000
2023-06-02	1.060	1.070	1.060	1.060	0.784	374,000
2023-06-01	1.060	1.060	1.050	1.060	0.784	178,000
2023-05-31	1.060	1.060	1.040	1.040	0.770	902,000
2023-05-30	1.080	1.080	1.060	1.080	0.799	150,000
2023-05-29	1.070	1.080	1.070	1.080	0.799	200,000
2023-05-25	1.070	1.080	1.070	1.070	0.792	270,000
2023-05-24	1.080	1.090	1.070	1.080	0.799	256,000
2023-05-23	1.090	1.090	1.080	1.090	0.807	348,000
2023-05-22	1.100	1.100	1.080	1.080	0.799	312,000
2023-05-19	1.090	1.090	1.070	1.090	0.807	148,000

← NewerPage 14 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.