China Dvlp Bk Finl Leasing Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1.090	1.110	1.090	1.100	0.736	1,064,000
2021-11-23	1.060	1.090	1.050	1.080	0.723	1,164,000
2021-11-22	1.060	1.060	1.050	1.060	0.709	710,000
2021-11-19	1.060	1.070	1.050	1.060	0.709	1,114,000
2021-11-18	1.070	1.070	1.060	1.060	0.709	1,328,000
2021-11-17	1.080	1.080	1.060	1.070	0.716	1,018,000
2021-11-16	1.080	1.080	1.070	1.080	0.723	482,000
2021-11-15	1.070	1.090	1.070	1.080	0.723	876,000
2021-11-12	1.090	1.090	1.080	1.080	0.723	400,000
2021-11-11	1.070	1.100	1.070	1.100	0.736	1,184,000
2021-11-10	1.080	1.080	1.060	1.060	0.709	1,944,000
2021-11-09	1.090	1.090	1.070	1.080	0.723	722,000
2021-11-08	1.070	1.120	1.070	1.090	0.729	830,000
2021-11-05	1.100	1.100	1.070	1.080	0.723	2,534,000
2021-11-04	1.100	1.100	1.090	1.100	0.736	620,000
2021-11-03	1.100	1.100	1.090	1.100	0.736	608,300
2021-11-02	1.110	1.110	1.090	1.100	0.736	676,000
2021-11-01	1.110	1.110	1.090	1.100	0.736	908,000
2021-10-29	1.100	1.110	1.100	1.110	0.743	820,000
2021-10-28	1.120	1.120	1.100	1.110	0.743	1,884,000
2021-10-27	1.120	1.130	1.120	1.120	0.750	932,000
2021-10-26	1.140	1.140	1.120	1.120	0.750	1,768,000
2021-10-25	1.150	1.150	1.130	1.130	0.756	782,000
2021-10-22	1.130	1.160	1.130	1.130	0.756	2,274,000
2021-10-21	1.140	1.140	1.130	1.130	0.756	1,096,000
2021-10-20	1.130	1.140	1.120	1.130	0.756	1,000,000
2021-10-19	1.130	1.130	1.120	1.120	0.750	538,000
2021-10-18	1.130	1.140	1.120	1.120	0.750	708,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.