China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.130	1.150	1.130	1.140	0.763	232,000
2022-02-21	1.140	1.150	1.130	1.140	0.763	294,000
2022-02-18	1.140	1.150	1.140	1.150	0.770	688,000
2022-02-17	1.150	1.150	1.140	1.140	0.763	1,336,000
2022-02-16	1.150	1.170	1.140	1.150	0.770	1,648,000
2022-02-15	1.140	1.150	1.130	1.150	0.770	1,346,000
2022-02-14	1.140	1.140	1.130	1.140	0.763	512,000
2022-02-11	1.140	1.150	1.130	1.150	0.770	1,930,000
2022-02-10	1.160	1.160	1.140	1.150	0.770	960,000
2022-02-09	1.160	1.160	1.130	1.150	0.770	1,002,000
2022-02-08	1.140	1.150	1.140	1.150	0.770	170,000
2022-02-07	1.160	1.160	1.130	1.150	0.770	708,000
2022-02-04	1.140	1.170	1.140	1.160	0.776	864,000
2022-01-31	1.120	1.140	1.120	1.140	0.763	92,000
2022-01-28	1.130	1.140	1.120	1.140	0.763	532,000
2022-01-27	1.110	1.140	1.110	1.140	0.763	1,442,000
2022-01-26	1.120	1.140	1.120	1.140	0.763	316,000
2022-01-25	1.120	1.130	1.100	1.110	0.743	362,000
2022-01-24	1.140	1.150	1.130	1.130	0.756	350,000
2022-01-21	1.130	1.160	1.130	1.140	0.763	1,272,000
2022-01-20	1.120	1.140	1.120	1.130	0.756	292,000
2022-01-19	1.130	1.140	1.110	1.110	0.743	606,000
2022-01-18	1.140	1.140	1.100	1.130	0.756	590,000
2022-01-17	1.140	1.140	1.130	1.130	0.756	96,000
2022-01-14	1.140	1.150	1.130	1.150	0.770	300,000
2022-01-13	1.140	1.160	1.130	1.140	0.763	516,000
2022-01-12	1.140	1.150	1.130	1.140	0.763	330,000
2022-01-11	1.140	1.160	1.130	1.140	0.763	934,000
2022-01-10	1.120	1.140	1.120	1.140	0.763	262,000
2022-01-07	1.120	1.120	1.100	1.110	0.743	160,000
2022-01-06	1.100	1.120	1.100	1.120	0.750	122,000
2022-01-05	1.110	1.120	1.100	1.100	0.736	558,000
2022-01-04	1.120	1.120	1.100	1.120	0.750	118,000
2022-01-03	1.160	1.160	1.110	1.110	0.743	1,082,000
2021-12-31	1.090	1.180	1.070	1.180	0.790	1,634,000
2021-12-30	1.060	1.110	1.060	1.100	0.736	1,548,000
2021-12-29	1.060	1.070	1.060	1.070	0.716	1,188,000
2021-12-28	1.080	1.080	1.060	1.070	0.716	1,746,000
2021-12-24	1.070	1.070	1.070	1.070	0.716	452,000
2021-12-23	1.070	1.080	1.060	1.070	0.716	440,000
2021-12-22	1.070	1.080	1.070	1.080	0.723	492,000
2021-12-21	1.060	1.080	1.060	1.070	0.716	934,000
2021-12-20	1.060	1.070	1.050	1.060	0.709	1,124,000
2021-12-17	1.070	1.070	1.060	1.060	0.709	472,000
2021-12-16	1.070	1.080	1.060	1.080	0.723	454,000
2021-12-15	1.060	1.080	1.060	1.070	0.716	782,000
2021-12-14	1.070	1.070	1.060	1.060	0.709	690,000
2021-12-13	1.080	1.080	1.070	1.070	0.716	912,000
2021-12-10	1.070	1.080	1.060	1.070	0.716	630,000
2021-12-09	1.060	1.080	1.060	1.070	0.716	558,000
2021-12-08	1.070	1.070	1.060	1.070	0.716	408,000
2021-12-07	1.060	1.070	1.050	1.060	0.709	818,000
2021-12-06	1.050	1.060	1.050	1.050	0.703	774,000
2021-12-03	1.070	1.070	1.050	1.060	0.709	720,000
2021-12-02	1.060	1.060	1.040	1.060	0.709	1,554,000
2021-12-01	1.050	1.070	1.050	1.050	0.703	830,000
2021-11-30	1.070	1.070	1.050	1.050	0.703	1,100,000
2021-11-29	1.060	1.080	1.060	1.070	0.716	354,000
2021-11-26	1.070	1.080	1.060	1.060	0.709	546,000
2021-11-25	1.100	1.100	1.070	1.090	0.729	426,000

← NewerPage 20 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.