China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	1.170	1.170	1.140	1.140	0.844	1,182,000
2023-02-14	1.140	1.190	1.140	1.170	0.866	2,872,000
2023-02-13	1.140	1.150	1.140	1.150	0.851	1,064,000
2023-02-10	1.140	1.150	1.140	1.150	0.851	718,000
2023-02-09	1.140	1.150	1.130	1.140	0.844	1,940,000
2023-02-08	1.130	1.140	1.130	1.130	0.836	1,212,000
2023-02-07	1.120	1.130	1.120	1.130	0.836	490,000
2023-02-06	1.130	1.140	1.120	1.120	0.829	1,760,800
2023-02-03	1.150	1.150	1.130	1.140	0.844	408,000
2023-02-02	1.130	1.150	1.130	1.150	0.851	4,746,000
2023-02-01	1.110	1.130	1.110	1.130	0.836	1,294,000
2023-01-31	1.120	1.130	1.110	1.130	0.836	704,000
2023-01-30	1.140	1.150	1.110	1.120	0.829	2,748,000
2023-01-27	1.130	1.140	1.120	1.140	0.844	368,000
2023-01-26	1.150	1.160	1.120	1.130	0.836	1,084,000
2023-01-20	1.140	1.150	1.120	1.140	0.844	1,968,000
2023-01-19	1.120	1.130	1.110	1.130	0.836	648,000
2023-01-18	1.110	1.120	1.110	1.120	0.829	592,000
2023-01-17	1.100	1.120	1.090	1.110	0.821	2,040,000
2023-01-16	1.100	1.120	1.100	1.110	0.821	2,330,000
2023-01-13	1.060	1.090	1.060	1.090	0.807	546,000
2023-01-12	1.060	1.080	1.050	1.070	0.792	2,690,000
2023-01-11	1.060	1.060	1.050	1.060	0.784	290,000
2023-01-10	1.050	1.070	1.050	1.050	0.777	772,000
2023-01-09	1.080	1.110	1.060	1.070	0.792	3,296,000
2023-01-06	1.060	1.070	1.050	1.060	0.784	1,744,000
2023-01-05	1.060	1.060	1.050	1.060	0.784	240,000
2023-01-04	1.060	1.060	1.040	1.060	0.784	102,000
2023-01-03	1.070	1.070	1.040	1.040	0.770	150,000
2022-12-30	1.040	1.060	1.040	1.060	0.784	268,000
2022-12-29	1.020	1.030	1.020	1.030	0.762	356,000
2022-12-28	1.040	1.040	1.030	1.030	0.762	8,000
2022-12-23	1.020	1.030	1.020	1.030	0.762	96,000
2022-12-22	1.030	1.050	1.020	1.050	0.777	76,000
2022-12-21	1.040	1.070	1.030	1.050	0.777	290,000
2022-12-20	1.040	1.040	1.010	1.010	0.747	28,000
2022-12-19	1.040	1.040	1.040	1.040	0.770	40,000
2022-12-15	1.040	1.060	1.040	1.060	0.784	300,000
2022-12-14	1.060	1.070	1.040	1.070	0.792	118,000
2022-12-13	1.050	1.080	1.050	1.070	0.792	438,000
2022-12-12	1.040	1.070	1.040	1.060	0.784	1,546,000
2022-12-09	1.030	1.040	1.000	1.040	0.770	182,000
2022-12-08	1.020	1.020	0.980	1.000	0.740	832,000
2022-12-07	1.000	1.040	0.980	0.980	0.725	1,178,000
2022-12-06	1.000	1.010	1.000	1.000	0.740	550,000
2022-12-05	1.010	1.020	1.000	1.010	0.747	374,000
2022-12-02	1.010	1.010	0.990	0.990	0.733	118,000
2022-12-01	1.040	1.060	1.010	1.010	0.747	322,000
2022-11-30	1.060	1.100	1.020	1.030	0.762	230,000
2022-11-29	1.020	1.090	0.990	1.070	0.792	2,156,000
2022-11-28	0.980	1.020	0.970	1.020	0.755	1,696,000
2022-11-25	1.010	1.020	0.960	1.020	0.755	806,000
2022-11-24	0.990	1.010	0.980	1.010	0.747	1,348,000
2022-11-23	0.960	1.000	0.940	0.990	0.733	1,056,000
2022-11-22	0.950	0.980	0.940	0.980	0.725	108,000
2022-11-21	0.920	0.960	0.920	0.940	0.696	210,000
2022-11-18	0.950	0.960	0.920	0.930	0.688	250,000
2022-11-17	0.920	0.920	0.920	0.920	0.681	12,000
2022-11-16	0.960	0.960	0.940	0.940	0.696	116,000
2022-11-15	0.950	0.960	0.940	0.950	0.703	342,000

← NewerPage 16 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.