China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.540	1.550	1.520	1.540	1.421	1,750,000
2026-04-23	1.550	1.560	1.530	1.540	1.421	3,676,000
2026-04-22	1.540	1.560	1.530	1.560	1.439	1,754,000
2026-04-21	1.530	1.550	1.510	1.550	1.430	1,838,000
2026-04-20	1.550	1.550	1.520	1.540	1.421	2,790,000
2026-04-17	1.520	1.550	1.520	1.540	1.421	4,492,000
2026-04-16	1.510	1.540	1.500	1.520	1.403	3,922,000
2026-04-15	1.520	1.540	1.510	1.520	1.403	3,606,000
2026-04-14	1.530	1.530	1.510	1.520	1.403	3,710,000
2026-04-13	1.540	1.550	1.520	1.530	1.412	1,752,000
2026-04-10	1.510	1.550	1.510	1.540	1.421	4,130,000
2026-04-09	1.540	1.540	1.500	1.510	1.393	4,592,000
2026-04-08	1.500	1.570	1.500	1.550	1.430	14,038,000
2026-04-02	1.520	1.520	1.470	1.480	1.366	10,658,000
2026-04-01	1.420	1.520	1.420	1.520	1.403	7,672,000
2026-03-31	1.400	1.410	1.370	1.390	1.283	1,894,000
2026-03-30	1.410	1.410	1.390	1.410	1.301	1,668,000
2026-03-27	1.410	1.430	1.400	1.430	1.320	766,000
2026-03-26	1.430	1.430	1.400	1.410	1.301	2,284,000
2026-03-25	1.400	1.430	1.400	1.430	1.320	3,328,000
2026-03-24	1.420	1.420	1.390	1.400	1.292	3,056,000
2026-03-23	1.440	1.440	1.370	1.390	1.283	7,920,000
2026-03-20	1.480	1.480	1.440	1.450	1.338	3,576,000
2026-03-19	1.480	1.490	1.470	1.480	1.366	906,000
2026-03-18	1.490	1.500	1.480	1.480	1.366	1,636,000
2026-03-17	1.470	1.480	1.460	1.480	1.366	1,860,000
2026-03-16	1.490	1.490	1.460	1.460	1.347	2,218,000
2026-03-13	1.490	1.500	1.480	1.490	1.375	1,030,000
2026-03-12	1.500	1.500	1.480	1.490	1.375	1,930,000
2026-03-11	1.500	1.510	1.490	1.500	1.384	1,180,000
2026-03-10	1.500	1.500	1.480	1.480	1.366	1,210,000
2026-03-09	1.500	1.500	1.460	1.470	1.356	2,360,000
2026-03-06	1.470	1.500	1.470	1.500	1.384	1,332,000
2026-03-05	1.500	1.520	1.460	1.470	1.356	2,532,000
2026-03-04	1.550	1.550	1.490	1.500	1.384	7,282,000
2026-03-03	1.560	1.560	1.540	1.540	1.421	1,766,000
2026-03-02	1.560	1.570	1.540	1.540	1.421	2,194,000
2026-02-27	1.570	1.570	1.560	1.570	1.449	1,236,000
2026-02-26	1.590	1.590	1.570	1.570	1.449	1,982,000
2026-02-25	1.610	1.610	1.590	1.590	1.467	2,134,000
2026-02-24	1.600	1.610	1.570	1.610	1.486	2,290,000
2026-02-23	1.570	1.610	1.560	1.600	1.476	3,156,000
2026-02-20	1.540	1.570	1.530	1.570	1.449	3,256,000
2026-02-16	1.550	1.550	1.520	1.540	1.421	2,350,000
2026-02-13	1.560	1.560	1.540	1.550	1.430	2,076,000
2026-02-12	1.570	1.570	1.550	1.550	1.430	2,406,000
2026-02-11	1.580	1.580	1.560	1.560	1.439	2,890,000
2026-02-10	1.590	1.600	1.570	1.580	1.458	3,390,000
2026-02-09	1.580	1.590	1.580	1.590	1.467	2,756,000
2026-02-06	1.580	1.590	1.570	1.580	1.458	2,620,000
2026-02-05	1.570	1.600	1.570	1.600	1.476	2,210,000
2026-02-04	1.580	1.590	1.570	1.590	1.467	1,726,000
2026-02-03	1.570	1.590	1.540	1.590	1.467	8,038,000
2026-02-02	1.610	1.610	1.540	1.570	1.449	9,146,000
2026-01-30	1.620	1.620	1.600	1.610	1.486	5,868,000
2026-01-29	1.610	1.630	1.600	1.620	1.495	3,124,000
2026-01-28	1.630	1.640	1.610	1.610	1.486	3,394,000
2026-01-27	1.670	1.670	1.630	1.650	1.523	3,224,000
2026-01-26	1.610	1.670	1.610	1.670	1.541	6,796,000
2026-01-23	1.620	1.620	1.590	1.610	1.486	1,242,360

← NewerPage 3 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.