China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.000	1.000	0.990	1.000	0.740	594,000
2022-08-16	1.000	1.000	0.990	1.000	0.740	520,000
2022-08-15	1.000	1.010	1.000	1.000	0.740	400,000
2022-08-12	0.990	1.010	0.990	1.000	0.740	374,000
2022-08-11	1.000	1.010	0.990	1.000	0.740	440,000
2022-08-10	0.980	1.000	0.980	1.000	0.740	26,000
2022-08-09	1.000	1.000	0.970	0.980	0.725	984,000
2022-08-08	0.990	1.000	0.990	0.990	0.733	90,000
2022-08-05	1.000	1.000	0.990	0.990	0.733	44,000
2022-08-04	1.000	1.000	0.990	1.000	0.740	34,000
2022-08-03	0.970	0.990	0.970	0.990	0.733	856,000
2022-08-02	0.980	0.980	0.950	0.970	0.718	3,530,000
2022-08-01	1.000	1.000	0.980	0.980	0.725	1,216,000
2022-07-29	1.020	1.020	1.000	1.000	0.740	2,164,000
2022-07-28	1.020	1.030	1.010	1.030	0.762	472,000
2022-07-27	1.020	1.020	1.000	1.020	0.755	210,000
2022-07-26	1.030	1.040	1.020	1.020	0.755	554,000
2022-07-25	1.000	1.030	0.990	1.030	0.762	1,812,000
2022-07-22	1.010	1.010	1.000	1.000	0.740	200,000
2022-07-21	1.000	1.020	1.000	1.010	0.747	1,030,000
2022-07-20	1.010	1.010	1.000	1.010	0.747	1,462,000
2022-07-19	1.010	1.010	1.000	1.010	0.747	256,000
2022-07-18	1.000	1.020	1.000	1.010	0.747	720,000
2022-07-15	1.020	1.020	0.990	1.010	0.747	1,726,000
2022-07-14	1.030	1.030	1.020	1.030	0.762	890,000
2022-07-13	1.030	1.030	1.020	1.030	0.762	210,000
2022-07-12	1.030	1.030	1.020	1.030	0.762	518,000
2022-07-11	1.030	1.040	1.020	1.040	0.770	1,078,000
2022-07-08	1.030	1.040	1.030	1.040	0.770	306,000
2022-07-07	1.030	1.040	1.030	1.040	0.770	428,000
2022-07-06	1.040	1.040	1.030	1.040	0.770	922,000
2022-07-05	1.030	1.040	1.030	1.040	0.770	2,630,000
2022-07-04	1.040	1.040	1.030	1.040	0.770	1,228,000
2022-06-30	1.050	1.050	1.030	1.040	0.770	1,354,000
2022-06-29	1.160	1.160	1.140	1.140	0.763	2,986,000
2022-06-28	1.120	1.160	1.120	1.160	0.776	3,678,000
2022-06-27	1.100	1.120	1.100	1.110	0.743	2,910,000
2022-06-24	1.090	1.120	1.090	1.090	0.729	2,834,000
2022-06-23	1.090	1.090	1.080	1.090	0.729	874,000
2022-06-22	1.090	1.090	1.080	1.080	0.723	824,000
2022-06-21	1.090	1.090	1.080	1.090	0.729	1,426,000
2022-06-20	1.080	1.090	1.080	1.080	0.723	1,344,000
2022-06-17	1.080	1.090	1.080	1.080	0.723	1,194,000
2022-06-16	1.090	1.100	1.080	1.080	0.723	1,700,000
2022-06-15	1.100	1.100	1.080	1.090	0.729	1,072,000
2022-06-14	1.100	1.100	1.090	1.100	0.736	3,044,000
2022-06-13	1.110	1.120	1.110	1.110	0.743	1,720,000
2022-06-10	1.120	1.120	1.110	1.120	0.750	1,088,000
2022-06-09	1.120	1.120	1.110	1.110	0.743	1,000,000
2022-06-08	1.120	1.130	1.110	1.110	0.743	948,000
2022-06-07	1.110	1.120	1.110	1.110	0.743	912,000
2022-06-06	1.120	1.120	1.110	1.110	0.743	1,038,000
2022-06-02	1.110	1.120	1.100	1.100	0.736	1,142,000
2022-06-01	1.120	1.130	1.110	1.110	0.743	712,000
2022-05-31	1.100	1.120	1.100	1.110	0.743	1,226,000
2022-05-30	1.120	1.120	1.100	1.120	0.750	756,000
2022-05-27	1.090	1.120	1.090	1.110	0.743	1,438,000
2022-05-26	1.080	1.100	1.080	1.090	0.729	836,000
2022-05-25	1.080	1.090	1.070	1.080	0.723	1,018,000
2022-05-24	1.080	1.090	1.070	1.080	0.723	1,142,000

← NewerPage 18 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.