China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.090	1.100	1.080	1.080	0.799	140,000
2023-05-17	1.080	1.090	1.080	1.090	0.807	204,000
2023-05-16	1.090	1.090	1.080	1.080	0.799	30,000
2023-05-15	1.080	1.090	1.070	1.090	0.807	36,000
2023-05-12	1.080	1.100	1.080	1.090	0.807	630,000
2023-05-11	1.080	1.090	1.080	1.080	0.799	162,000
2023-05-09	1.090	1.100	1.090	1.100	0.814	478,000
2023-05-08	1.090	1.100	1.080	1.080	0.799	666,000
2023-05-05	1.090	1.090	1.070	1.090	0.807	248,000
2023-05-04	1.090	1.090	1.080	1.080	0.799	296,000
2023-05-03	1.090	1.110	1.080	1.100	0.814	710,000
2023-05-02	1.100	1.140	1.080	1.100	0.814	596,000
2023-04-27	1.100	1.100	1.100	1.100	0.814	220,000
2023-04-26	1.100	1.120	1.080	1.100	0.814	18,000
2023-04-25	1.090	1.100	1.080	1.080	0.799	16,000
2023-04-24	1.070	1.090	1.070	1.090	0.807	182,000
2023-04-21	1.080	1.080	1.060	1.070	0.792	538,000
2023-04-20	1.090	1.100	1.070	1.100	0.814	636,000
2023-04-19	1.110	1.120	1.090	1.090	0.807	214,000
2023-04-18	1.120	1.120	1.090	1.110	0.821	1,178,000
2023-04-17	1.100	1.120	1.090	1.100	0.814	266,000
2023-04-14	1.150	1.150	1.080	1.100	0.814	846,000
2023-04-13	1.110	1.120	1.090	1.120	0.829	216,000
2023-04-12	1.110	1.110	1.090	1.110	0.821	164,000
2023-04-11	1.100	1.120	1.090	1.110	0.821	242,000
2023-04-06	1.130	1.140	1.100	1.140	0.844	190,000
2023-04-04	1.130	1.130	1.090	1.120	0.829	692,000
2023-04-03	1.100	1.150	1.090	1.120	0.829	122,000
2023-03-31	1.100	1.100	1.070	1.090	0.807	246,000
2023-03-30	1.090	1.090	1.080	1.090	0.807	224,000
2023-03-29	1.100	1.100	1.070	1.090	0.807	170,000
2023-03-28	1.060	1.090	1.060	1.090	0.807	194,000
2023-03-27	1.050	1.090	1.050	1.060	0.784	108,000
2023-03-24	1.060	1.060	1.050	1.050	0.777	58,000
2023-03-23	1.080	1.080	1.050	1.060	0.784	158,000
2023-03-22	1.090	1.090	1.050	1.080	0.799	136,000
2023-03-21	1.080	1.100	1.060	1.090	0.807	240,000
2023-03-20	1.060	1.100	1.020	1.060	0.784	1,482,000
2023-03-17	1.090	1.100	1.090	1.100	0.814	120,000
2023-03-16	1.090	1.100	1.060	1.100	0.814	1,196,000
2023-03-15	1.080	1.120	1.080	1.100	0.814	412,000
2023-03-14	1.120	1.130	1.080	1.090	0.807	838,000
2023-03-13	1.140	1.150	1.120	1.130	0.836	2,348,000
2023-03-10	1.150	1.150	1.140	1.140	0.844	560,000
2023-03-09	1.150	1.160	1.140	1.160	0.858	358,000
2023-03-08	1.150	1.160	1.150	1.150	0.851	752,000
2023-03-07	1.150	1.160	1.150	1.150	0.851	250,000
2023-03-06	1.150	1.150	1.150	1.150	0.851	510,000
2023-03-03	1.160	1.160	1.140	1.150	0.851	2,794,000
2023-03-02	1.150	1.180	1.150	1.170	0.866	226,000
2023-03-01	1.150	1.170	1.150	1.160	0.858	1,340,000
2023-02-28	1.150	1.160	1.150	1.150	0.851	1,922,000
2023-02-27	1.160	1.160	1.140	1.160	0.858	496,000
2023-02-24	1.160	1.170	1.150	1.160	0.858	60,000
2023-02-23	1.150	1.160	1.140	1.140	0.844	1,831,200
2023-02-22	1.150	1.160	1.140	1.150	0.851	966,000
2023-02-21	1.170	1.170	1.140	1.150	0.851	410,000
2023-02-20	1.130	1.190	1.120	1.190	0.881	866,000
2023-02-17	1.130	1.140	1.130	1.140	0.844	232,000
2023-02-16	1.140	1.140	1.130	1.130	0.836	776,000

← NewerPage 15 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.