China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.590	1.620	1.590	1.610	1.486	2,116,000
2026-01-21	1.580	1.600	1.580	1.590	1.467	2,390,000
2026-01-20	1.570	1.580	1.560	1.580	1.458	964,000
2026-01-19	1.570	1.590	1.570	1.580	1.458	802,000
2026-01-16	1.580	1.590	1.550	1.580	1.458	10,584,000
2026-01-15	1.610	1.610	1.550	1.580	1.458	12,716,000
2026-01-14	1.660	1.660	1.580	1.610	1.486	11,068,000
2026-01-13	1.650	1.650	1.640	1.650	1.523	2,584,000
2026-01-12	1.680	1.680	1.630	1.650	1.523	11,150,000
2026-01-09	1.680	1.690	1.670	1.680	1.550	1,406,000
2026-01-08	1.690	1.690	1.670	1.680	1.550	1,388,000
2026-01-07	1.700	1.710	1.690	1.690	1.559	1,234,000
2026-01-06	1.710	1.730	1.710	1.710	1.578	1,510,000
2026-01-05	1.760	1.760	1.710	1.710	1.578	2,348,000
2026-01-02	1.710	1.780	1.710	1.770	1.633	5,862,000
2025-12-31	1.700	1.730	1.690	1.720	1.587	5,970,000
2025-12-30	1.690	1.710	1.680	1.690	1.559	19,124,000
2025-12-29	1.660	1.700	1.660	1.690	1.559	4,934,000
2025-12-24	1.670	1.670	1.650	1.660	1.532	604,000
2025-12-23	1.670	1.680	1.650	1.670	1.541	3,396,000
2025-12-22	1.660	1.670	1.660	1.670	1.541	1,256,000
2025-12-19	1.670	1.680	1.660	1.660	1.532	492,000
2025-12-18	1.660	1.680	1.630	1.670	1.541	5,270,000
2025-12-17	1.630	1.690	1.620	1.670	1.541	5,548,000
2025-12-16	1.670	1.670	1.630	1.640	1.513	4,192,000
2025-12-15	1.660	1.690	1.660	1.680	1.550	1,840,000
2025-12-12	1.670	1.680	1.650	1.670	1.541	2,132,200
2025-12-11	1.660	1.670	1.650	1.650	1.523	1,542,000
2025-12-10	1.660	1.670	1.660	1.660	1.532	980,000
2025-12-09	1.680	1.680	1.660	1.660	1.532	3,250,000
2025-12-08	1.690	1.700	1.660	1.680	1.550	4,146,000
2025-12-05	1.690	1.700	1.680	1.700	1.569	612,000
2025-12-04	1.690	1.700	1.680	1.690	1.559	1,290,000
2025-12-03	1.700	1.700	1.690	1.690	1.559	730,100
2025-12-02	1.690	1.700	1.690	1.690	1.559	1,374,000
2025-12-01	1.690	1.710	1.680	1.690	1.559	4,274,000
2025-11-28	1.700	1.700	1.680	1.690	1.559	566,000
2025-11-27	1.680	1.720	1.680	1.690	1.559	1,848,000
2025-11-26	1.660	1.690	1.660	1.690	1.559	2,890,000
2025-11-25	1.660	1.680	1.660	1.660	1.532	1,338,000
2025-11-24	1.680	1.680	1.630	1.660	1.532	5,476,000
2025-11-21	1.670	1.670	1.640	1.640	1.513	5,720,000
2025-11-20	1.680	1.680	1.660	1.670	1.541	3,392,000
2025-11-19	1.690	1.690	1.670	1.680	1.550	2,540,000
2025-11-18	1.690	1.710	1.660	1.690	1.559	6,512,000
2025-11-17	1.700	1.700	1.680	1.690	1.559	3,026,060
2025-11-14	1.730	1.730	1.690	1.710	1.578	3,512,000
2025-11-13	1.740	1.750	1.730	1.740	1.606	1,940,000
2025-11-12	1.740	1.760	1.730	1.740	1.606	3,274,000
2025-11-11	1.730	1.750	1.710	1.730	1.596	7,516,100
2025-11-10	1.710	1.740	1.710	1.730	1.596	1,992,000
2025-11-07	1.710	1.730	1.710	1.720	1.587	1,892,000
2025-11-06	1.700	1.730	1.700	1.710	1.578	5,334,000
2025-11-05	1.670	1.700	1.660	1.700	1.569	2,074,000
2025-11-04	1.680	1.690	1.670	1.690	1.559	2,506,000
2025-11-03	1.700	1.710	1.670	1.690	1.559	2,416,500
2025-10-31	1.700	1.710	1.690	1.710	1.578	4,206,000
2025-10-30	1.710	1.720	1.680	1.690	1.559	4,736,000
2025-10-28	1.710	1.710	1.670	1.690	1.559	1,510,000
2025-10-27	1.690	1.710	1.670	1.710	1.578	6,788,000

← NewerPage 4 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.