China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.080	1.090	1.070	1.080	0.723	1,142,000
2022-05-23	1.090	1.100	1.080	1.090	0.729	762,000
2022-05-20	1.070	1.090	1.070	1.090	0.729	1,068,000
2022-05-19	1.070	1.070	1.060	1.060	0.709	900,000
2022-05-18	1.070	1.080	1.070	1.070	0.716	962,000
2022-05-17	1.060	1.080	1.060	1.070	0.716	1,446,000
2022-05-16	1.060	1.070	1.050	1.050	0.703	996,000
2022-05-13	1.060	1.060	1.050	1.050	0.703	732,000
2022-05-12	1.060	1.070	1.050	1.050	0.703	1,370,000
2022-05-11	1.060	1.070	1.050	1.060	0.709	1,026,000
2022-05-10	1.080	1.080	1.060	1.060	0.709	1,386,000
2022-05-06	1.090	1.100	1.070	1.090	0.729	482,000
2022-05-05	1.100	1.100	1.090	1.100	0.736	558,000
2022-05-04	1.100	1.100	1.100	1.100	0.736	452,000
2022-05-03	1.100	1.100	1.090	1.100	0.736	46,000
2022-04-29	1.100	1.100	1.100	1.100	0.736	850,000
2022-04-28	1.100	1.100	1.090	1.090	0.729	806,000
2022-04-27	1.090	1.100	1.090	1.090	0.729	242,000
2022-04-26	1.110	1.110	1.090	1.100	0.736	466,000
2022-04-25	1.130	1.130	1.100	1.100	0.736	1,566,000
2022-04-22	1.130	1.140	1.130	1.140	0.763	536,000
2022-04-21	1.130	1.140	1.130	1.130	0.756	484,000
2022-04-20	1.130	1.140	1.130	1.140	0.763	200,000
2022-04-19	1.130	1.140	1.130	1.140	0.763	76,000
2022-04-14	1.130	1.140	1.120	1.130	0.756	960,000
2022-04-13	1.130	1.140	1.120	1.120	0.750	660,000
2022-04-12	1.120	1.140	1.120	1.120	0.750	424,000
2022-04-11	1.130	1.140	1.120	1.120	0.750	614,000
2022-04-08	1.140	1.150	1.130	1.130	0.756	394,000
2022-04-07	1.150	1.160	1.140	1.140	0.763	830,000
2022-04-06	1.150	1.150	1.140	1.150	0.770	540,000
2022-04-04	1.150	1.150	1.140	1.150	0.770	972,000
2022-04-01	1.140	1.150	1.140	1.150	0.770	582,000
2022-03-31	1.150	1.150	1.140	1.150	0.770	578,000
2022-03-30	1.160	1.170	1.130	1.150	0.770	1,996,000
2022-03-29	1.100	1.120	1.090	1.110	0.743	592,000
2022-03-28	1.100	1.110	1.090	1.100	0.736	786,000
2022-03-25	1.100	1.100	1.100	1.100	0.736	922,000
2022-03-24	1.100	1.100	1.080	1.100	0.736	384,000
2022-03-23	1.090	1.100	1.090	1.100	0.736	558,000
2022-03-22	1.100	1.110	1.100	1.100	0.736	518,000
2022-03-21	1.090	1.120	1.090	1.090	0.729	244,000
2022-03-18	1.090	1.100	1.090	1.090	0.729	236,000
2022-03-17	1.100	1.100	1.080	1.090	0.729	194,000
2022-03-16	1.050	1.110	1.050	1.080	0.723	700,000
2022-03-15	1.050	1.070	1.010	1.050	0.703	3,302,000
2022-03-14	1.060	1.080	1.040	1.050	0.703	1,472,000
2022-03-11	1.080	1.100	1.080	1.100	0.736	234,000
2022-03-10	1.090	1.140	1.050	1.080	0.723	2,580,000
2022-03-09	1.090	1.100	1.070	1.090	0.729	314,000
2022-03-08	1.090	1.120	1.080	1.090	0.729	592,000
2022-03-07	1.090	1.100	1.090	1.100	0.736	300,000
2022-03-04	1.110	1.120	1.090	1.100	0.736	838,000
2022-03-03	1.100	1.120	1.100	1.120	0.750	116,000
2022-03-02	1.100	1.120	1.090	1.110	0.743	998,000
2022-03-01	1.120	1.130	1.110	1.110	0.743	268,500
2022-02-28	1.130	1.150	1.110	1.120	0.750	1,330,000
2022-02-25	1.140	1.160	1.120	1.140	0.763	1,604,000
2022-02-24	1.130	1.140	1.120	1.130	0.756	698,000
2022-02-23	1.130	1.140	1.130	1.140	0.763	210,000

← NewerPage 19 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.