China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.450	1.490	1.450	1.490	1.490	2,276,000
2026-07-22	1.470	1.520	1.450	1.450	1.450	7,653,000
2026-07-21	1.450	1.520	1.450	1.470	1.470	6,254,000
2026-07-20	1.410	1.470	1.410	1.450	1.450	5,462,000
2026-07-17	1.350	1.410	1.350	1.400	1.400	3,236,000
2026-07-16	1.350	1.360	1.340	1.350	1.350	528,000
2026-07-15	1.300	1.350	1.290	1.350	1.350	6,692,000
2026-07-14	1.300	1.310	1.270	1.310	1.310	10,200,000
2026-07-13	1.300	1.310	1.280	1.300	1.300	4,952,450
2026-07-10	1.310	1.320	1.300	1.310	1.310	4,364,000
2026-07-09	1.320	1.320	1.300	1.310	1.310	2,154,000
2026-07-08	1.330	1.340	1.310	1.330	1.330	3,348,000
2026-07-07	1.380	1.380	1.310	1.320	1.320	5,756,000
2026-07-06	1.440	1.440	1.360	1.360	1.360	3,346,000
2026-07-03	1.480	1.500	1.460	1.500	1.384	3,406,000
2026-07-02	1.520	1.520	1.460	1.480	1.366	3,520,000
2026-06-30	1.510	1.510	1.470	1.490	1.375	4,502,000
2026-06-29	1.500	1.550	1.500	1.540	1.421	12,826,230
2026-06-26	1.490	1.510	1.460	1.490	1.375	6,730,000
2026-06-25	1.510	1.530	1.490	1.500	1.384	7,572,000
2026-06-24	1.530	1.530	1.510	1.510	1.393	1,634,000
2026-06-23	1.510	1.530	1.500	1.530	1.412	2,232,000
2026-06-22	1.530	1.530	1.500	1.520	1.403	4,526,000
2026-06-18	1.550	1.550	1.520	1.530	1.412	3,182,000
2026-06-17	1.570	1.570	1.550	1.570	1.449	1,258,000
2026-06-16	1.570	1.580	1.540	1.570	1.449	2,270,000
2026-06-15	1.540	1.570	1.530	1.570	1.449	6,508,000
2026-06-12	1.520	1.540	1.520	1.540	1.421	2,002,000
2026-06-11	1.530	1.550	1.520	1.520	1.403	4,642,000
2026-06-10	1.540	1.560	1.520	1.530	1.412	3,632,000
2026-06-09	1.530	1.560	1.530	1.530	1.412	2,744,000
2026-06-08	1.550	1.560	1.530	1.550	1.430	2,608,000
2026-06-05	1.570	1.580	1.550	1.560	1.439	2,244,000
2026-06-04	1.550	1.570	1.550	1.570	1.449	3,304,000
2026-06-03	1.580	1.580	1.560	1.570	1.449	2,986,000
2026-06-02	1.570	1.590	1.550	1.580	1.458	2,752,000
2026-06-01	1.580	1.600	1.560	1.580	1.458	3,136,000
2026-05-29	1.580	1.600	1.580	1.580	1.458	2,596,000
2026-05-28	1.580	1.590	1.560	1.590	1.467	3,772,000
2026-05-27	1.580	1.600	1.570	1.590	1.467	1,736,000
2026-05-26	1.540	1.580	1.540	1.580	1.458	4,716,000
2026-05-22	1.560	1.570	1.540	1.570	1.449	2,994,000
2026-05-21	1.590	1.600	1.560	1.560	1.439	4,368,000
2026-05-20	1.580	1.590	1.570	1.590	1.467	1,470,000
2026-05-19	1.580	1.590	1.570	1.580	1.458	1,746,000
2026-05-18	1.590	1.590	1.570	1.570	1.449	4,200,000
2026-05-15	1.590	1.610	1.580	1.590	1.467	1,622,000
2026-05-14	1.590	1.610	1.580	1.590	1.467	4,460,000
2026-05-13	1.600	1.610	1.580	1.590	1.467	3,628,500
2026-05-12	1.630	1.630	1.590	1.610	1.486	2,670,000
2026-05-11	1.580	1.640	1.570	1.630	1.504	6,006,956
2026-05-08	1.580	1.590	1.560	1.580	1.458	5,050,000
2026-05-07	1.570	1.580	1.560	1.580	1.458	5,800,000
2026-05-06	1.540	1.570	1.530	1.570	1.449	5,662,000
2026-05-05	1.560	1.560	1.540	1.540	1.421	2,250,000
2026-05-04	1.550	1.580	1.540	1.570	1.449	5,636,000
2026-04-30	1.550	1.550	1.530	1.530	1.412	3,154,000
2026-04-29	1.550	1.570	1.540	1.560	1.439	5,866,000
2026-04-28	1.550	1.560	1.530	1.550	1.430	5,460,000
2026-04-27	1.530	1.540	1.530	1.540	1.421	704,000

← NewerPage 2 of 5 · 245 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.