China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.950	0.960	0.940	0.950	0.703	342,000
2022-11-14	0.930	0.940	0.930	0.940	0.696	264,000
2022-11-11	0.930	0.930	0.910	0.920	0.681	112,000
2022-11-10	0.950	0.950	0.890	0.900	0.666	420,000
2022-11-09	0.920	0.930	0.920	0.930	0.688	156,000
2022-11-07	0.920	0.940	0.910	0.940	0.696	88,000
2022-11-04	0.890	0.950	0.890	0.910	0.673	588,000
2022-11-03	0.890	0.890	0.880	0.890	0.659	106,000
2022-11-02	0.890	0.890	0.880	0.890	0.659	32,000
2022-11-01	0.890	0.890	0.880	0.890	0.659	132,000
2022-10-31	0.900	0.900	0.890	0.890	0.659	300,000
2022-10-28	0.920	0.920	0.890	0.900	0.666	916,000
2022-10-27	0.930	0.930	0.910	0.920	0.681	354,000
2022-10-26	0.940	0.940	0.910	0.920	0.681	1,094,000
2022-10-25	0.920	0.930	0.910	0.930	0.688	320,000
2022-10-24	0.940	0.940	0.910	0.920	0.681	524,000
2022-10-21	0.950	0.950	0.940	0.950	0.703	26,000
2022-10-20	0.940	0.940	0.930	0.940	0.696	484,000
2022-10-19	0.950	0.960	0.950	0.950	0.703	100,000
2022-10-18	0.940	0.960	0.940	0.960	0.710	154,000
2022-10-17	0.940	0.950	0.940	0.950	0.703	14,000
2022-10-14	0.950	0.950	0.940	0.950	0.703	58,000
2022-10-13	0.950	0.950	0.940	0.950	0.703	100,000
2022-10-12	0.960	0.960	0.940	0.960	0.710	392,000
2022-10-11	0.950	0.970	0.940	0.970	0.718	474,000
2022-10-10	0.950	0.970	0.940	0.970	0.718	546,000
2022-10-07	0.960	0.960	0.940	0.960	0.710	58,000
2022-10-06	0.940	0.960	0.930	0.960	0.710	200,000
2022-10-05	0.950	0.950	0.940	0.950	0.703	658,000
2022-10-03	0.940	0.940	0.930	0.940	0.696	292,000
2022-09-30	0.950	0.950	0.940	0.950	0.703	108,000
2022-09-29	0.950	0.950	0.940	0.940	0.696	640,000
2022-09-28	0.950	0.950	0.930	0.940	0.696	498,000
2022-09-27	0.940	0.960	0.930	0.960	0.710	116,000
2022-09-26	0.970	0.970	0.940	0.940	0.696	638,000
2022-09-23	0.970	0.970	0.950	0.950	0.703	202,000
2022-09-22	0.970	0.970	0.960	0.970	0.718	554,000
2022-09-21	0.980	0.980	0.970	0.970	0.718	110,000
2022-09-20	0.980	0.980	0.980	0.980	0.725	318,000
2022-09-19	0.990	0.990	0.970	0.970	0.718	602,000
2022-09-16	0.990	1.000	0.980	0.980	0.725	230,000
2022-09-15	0.990	1.000	0.980	0.990	0.733	349,000
2022-09-14	0.990	0.990	0.980	0.990	0.733	184,000
2022-09-13	1.000	1.000	0.990	1.000	0.740	194,000
2022-09-09	0.990	1.000	0.990	0.990	0.733	306,000
2022-09-08	0.990	0.990	0.990	0.990	0.733	80,000
2022-09-07	0.990	1.000	0.980	0.990	0.733	110,000
2022-09-06	0.990	0.990	0.990	0.990	0.733	10,000
2022-09-05	0.990	0.990	0.980	0.980	0.725	140,000
2022-09-02	0.980	1.000	0.980	0.980	0.725	832,000
2022-09-01	0.990	1.000	0.980	0.980	0.725	1,778,000
2022-08-31	0.990	1.010	0.990	0.990	0.733	222,000
2022-08-30	0.990	1.000	0.990	0.990	0.733	16,000
2022-08-29	0.990	1.000	0.990	0.990	0.733	80,000
2022-08-26	0.990	1.000	0.990	0.990	0.733	36,000
2022-08-25	0.980	0.980	0.980	0.980	0.725	10,000
2022-08-24	0.990	1.000	0.980	0.980	0.725	1,240,000
2022-08-23	0.990	1.000	0.990	0.990	0.733	146,000
2022-08-22	1.000	1.000	0.990	0.990	0.733	196,000
2022-08-19	1.000	1.010	1.000	1.000	0.740	218,000

← NewerPage 17 of 21 · 1,228 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.