China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.690	1.710	1.670	1.710	1.578	6,788,000
2025-10-24	1.690	1.700	1.680	1.690	1.559	1,352,000
2025-10-23	1.670	1.700	1.650	1.690	1.559	5,400,000
2025-10-22	1.680	1.680	1.650	1.670	1.541	2,882,000
2025-10-21	1.700	1.710	1.670	1.680	1.550	3,892,000
2025-10-20	1.700	1.710	1.680	1.710	1.578	3,742,000
2025-10-17	1.730	1.730	1.660	1.670	1.541	20,810,000
2025-10-16	1.720	1.740	1.700	1.730	1.596	4,298,000
2025-10-15	1.730	1.730	1.690	1.730	1.596	8,728,000
2025-10-14	1.750	1.770	1.700	1.710	1.578	11,966,000
2025-10-13	1.710	1.760	1.700	1.750	1.615	7,967,437
2025-10-10	1.810	1.810	1.750	1.750	1.615	17,420,000
2025-10-09	1.800	1.820	1.780	1.810	1.670	19,098,000
2025-10-08	1.790	1.790	1.760	1.790	1.652	6,083,000
2025-10-06	1.780	1.810	1.770	1.790	1.652	6,396,000
2025-10-03	1.790	1.800	1.760	1.780	1.642	4,016,000
2025-10-02	1.780	1.800	1.760	1.790	1.652	6,572,260
2025-09-30	1.750	1.790	1.740	1.780	1.642	11,622,000
2025-09-29	1.700	1.760	1.700	1.750	1.615	11,140,000
2025-09-26	1.680	1.710	1.660	1.700	1.569	5,018,000
2025-09-25	1.680	1.700	1.660	1.670	1.541	10,022,000
2025-09-24	1.660	1.690	1.640	1.670	1.541	20,578,000
2025-09-23	1.680	1.680	1.650	1.670	1.541	6,654,000
2025-09-22	1.690	1.690	1.650	1.670	1.541	12,733,000
2025-09-19	1.700	1.720	1.690	1.700	1.569	5,180,000
2025-09-18	1.700	1.710	1.670	1.690	1.559	5,754,000
2025-09-17	1.710	1.710	1.690	1.710	1.578	4,412,000
2025-09-16	1.720	1.730	1.690	1.710	1.578	5,654,000
2025-09-15	1.740	1.740	1.700	1.720	1.587	5,200,000
2025-09-12	1.750	1.760	1.710	1.730	1.596	5,550,000
2025-09-11	1.750	1.770	1.750	1.760	1.624	1,288,000
2025-09-10	1.750	1.780	1.730	1.760	1.624	2,666,000
2025-09-09	1.760	1.770	1.730	1.740	1.606	4,814,000
2025-09-08	1.790	1.800	1.750	1.770	1.633	5,928,000
2025-09-05	1.720	1.830	1.720	1.790	1.652	79,012,000
2025-09-04	1.690	1.740	1.680	1.710	1.578	22,742,000
2025-09-03	1.690	1.710	1.670	1.700	1.569	11,220,000
2025-09-02	1.690	1.700	1.670	1.680	1.550	1,572,000
2025-09-01	1.730	1.740	1.660	1.690	1.559	11,646,000
2025-08-29	1.690	1.730	1.690	1.730	1.596	3,794,000
2025-08-28	1.680	1.700	1.660	1.680	1.550	15,054,000
2025-08-27	1.730	1.730	1.680	1.690	1.559	6,138,000
2025-08-26	1.720	1.730	1.710	1.720	1.587	3,322,000
2025-08-25	1.710	1.750	1.700	1.730	1.596	6,078,000
2025-08-22	1.690	1.710	1.690	1.700	1.569	2,076,000
2025-08-21	1.730	1.730	1.680	1.690	1.559	10,894,000
2025-08-20	1.680	1.730	1.660	1.730	1.596	9,760,563
2025-08-19	1.700	1.720	1.670	1.690	1.559	7,163,000
2025-08-18	1.700	1.720	1.680	1.720	1.587	7,726,000
2025-08-15	1.710	1.730	1.690	1.720	1.587	4,860,000
2025-08-14	1.770	1.770	1.690	1.690	1.559	10,812,000
2025-08-13	1.780	1.780	1.740	1.770	1.633	5,058,000
2025-08-12	1.770	1.780	1.750	1.760	1.624	3,490,000
2025-08-11	1.800	1.800	1.770	1.790	1.652	7,178,000
2025-08-08	1.800	1.850	1.780	1.790	1.652	31,104,000
2025-08-07	1.790	1.810	1.780	1.800	1.661	7,302,000
2025-08-06	1.750	1.830	1.750	1.790	1.652	25,140,000
2025-08-05	1.700	1.760	1.700	1.750	1.615	7,502,000
2025-08-04	1.640	1.710	1.630	1.700	1.569	11,907,980
2025-08-01	1.680	1.690	1.610	1.640	1.513	16,792,000

← NewerPage 5 of 21 · 1,226 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.