China Dvlp Bk Finl Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.720 | 1.720 | 1.660 | 1.680 | 1.550 | 12,608,000 |
| 2025-07-30 | 1.800 | 1.800 | 1.720 | 1.720 | 1.587 | 12,930,000 |
| 2025-07-29 | 1.720 | 1.820 | 1.700 | 1.800 | 1.661 | 42,540,000 |
| 2025-07-28 | 1.690 | 1.730 | 1.680 | 1.730 | 1.596 | 11,706,000 |
| 2025-07-25 | 1.750 | 1.750 | 1.690 | 1.700 | 1.569 | 8,068,000 |
| 2025-07-24 | 1.720 | 1.760 | 1.710 | 1.740 | 1.606 | 6,164,000 |
| 2025-07-23 | 1.790 | 1.800 | 1.700 | 1.720 | 1.587 | 13,350,000 |
| 2025-07-22 | 1.770 | 1.800 | 1.740 | 1.790 | 1.652 | 23,091,510 |
| 2025-07-21 | 1.700 | 1.780 | 1.700 | 1.770 | 1.633 | 22,322,000 |
| 2025-07-18 | 1.730 | 1.740 | 1.690 | 1.720 | 1.587 | 14,532,000 |
| 2025-07-17 | 1.690 | 1.740 | 1.690 | 1.730 | 1.596 | 14,818,000 |
| 2025-07-16 | 1.700 | 1.710 | 1.650 | 1.710 | 1.578 | 12,550,000 |
| 2025-07-15 | 1.710 | 1.750 | 1.690 | 1.700 | 1.569 | 14,448,000 |
| 2025-07-14 | 1.730 | 1.750 | 1.700 | 1.700 | 1.569 | 18,570,000 |
| 2025-07-11 | 1.740 | 1.740 | 1.690 | 1.720 | 1.587 | 24,888,000 |
| 2025-07-10 | 1.690 | 1.740 | 1.680 | 1.740 | 1.606 | 26,984,000 |
| 2025-07-09 | 1.660 | 1.700 | 1.640 | 1.680 | 1.550 | 22,002,000 |
| 2025-07-08 | 1.640 | 1.670 | 1.620 | 1.660 | 1.532 | 22,644,000 |
| 2025-07-07 | 1.680 | 1.690 | 1.640 | 1.640 | 1.513 | 13,020,000 |
| 2025-07-04 | 1.610 | 1.710 | 1.600 | 1.670 | 1.541 | 22,918,000 |
| 2025-07-03 | 1.620 | 1.620 | 1.530 | 1.600 | 1.476 | 32,438,000 |
| 2025-07-02 | 1.680 | 1.730 | 1.670 | 1.690 | 1.469 | 25,582,000 |
| 2025-06-30 | 1.740 | 1.810 | 1.650 | 1.740 | 1.513 | 68,433,484 |
| 2025-06-27 | 1.600 | 1.740 | 1.600 | 1.740 | 1.513 | 55,866,219 |
| 2025-06-26 | 1.550 | 1.600 | 1.520 | 1.590 | 1.382 | 13,686,000 |
| 2025-06-25 | 1.500 | 1.570 | 1.500 | 1.550 | 1.348 | 20,108,000 |
| 2025-06-24 | 1.490 | 1.520 | 1.470 | 1.490 | 1.296 | 11,010,000 |
| 2025-06-23 | 1.490 | 1.510 | 1.450 | 1.490 | 1.296 | 7,972,000 |
| 2025-06-20 | 1.410 | 1.550 | 1.410 | 1.500 | 1.304 | 38,687,953 |
| 2025-06-19 | 1.430 | 1.430 | 1.380 | 1.430 | 1.243 | 15,974,000 |
| 2025-06-18 | 1.450 | 1.450 | 1.400 | 1.420 | 1.235 | 7,840,000 |
| 2025-06-17 | 1.470 | 1.470 | 1.430 | 1.450 | 1.261 | 10,352,000 |
| 2025-06-16 | 1.430 | 1.490 | 1.430 | 1.470 | 1.278 | 25,038,000 |
| 2025-06-13 | 1.390 | 1.430 | 1.360 | 1.420 | 1.235 | 22,540,000 |
| 2025-06-12 | 1.390 | 1.440 | 1.360 | 1.390 | 1.209 | 18,668,000 |
| 2025-06-11 | 1.300 | 1.390 | 1.300 | 1.390 | 1.209 | 21,208,000 |
| 2025-06-10 | 1.300 | 1.310 | 1.270 | 1.290 | 1.122 | 32,464,000 |
| 2025-06-09 | 1.270 | 1.300 | 1.270 | 1.300 | 1.130 | 5,276,000 |
| 2025-06-06 | 1.270 | 1.300 | 1.270 | 1.290 | 1.122 | 4,008,000 |
| 2025-06-05 | 1.280 | 1.300 | 1.270 | 1.290 | 1.122 | 6,794,000 |
| 2025-06-04 | 1.260 | 1.290 | 1.250 | 1.260 | 1.096 | 5,372,000 |
| 2025-06-03 | 1.240 | 1.270 | 1.240 | 1.250 | 1.087 | 5,934,000 |
| 2025-06-02 | 1.210 | 1.240 | 1.200 | 1.240 | 1.078 | 5,874,000 |
| 2025-05-30 | 1.220 | 1.230 | 1.200 | 1.200 | 1.043 | 6,418,000 |
| 2025-05-29 | 1.200 | 1.230 | 1.200 | 1.230 | 1.069 | 1,376,000 |
| 2025-05-28 | 1.220 | 1.220 | 1.200 | 1.200 | 1.043 | 3,246,000 |
| 2025-05-27 | 1.220 | 1.220 | 1.200 | 1.220 | 1.061 | 2,180,000 |
| 2025-05-26 | 1.240 | 1.240 | 1.220 | 1.220 | 1.061 | 1,496,000 |
| 2025-05-23 | 1.260 | 1.260 | 1.240 | 1.240 | 1.078 | 3,174,000 |
| 2025-05-22 | 1.230 | 1.270 | 1.230 | 1.260 | 1.096 | 6,736,000 |
| 2025-05-21 | 1.230 | 1.240 | 1.220 | 1.230 | 1.069 | 2,226,000 |
| 2025-05-20 | 1.230 | 1.230 | 1.210 | 1.230 | 1.069 | 1,144,000 |
| 2025-05-19 | 1.210 | 1.230 | 1.180 | 1.220 | 1.061 | 7,210,000 |
| 2025-05-16 | 1.210 | 1.220 | 1.190 | 1.210 | 1.052 | 3,574,000 |
| 2025-05-15 | 1.240 | 1.240 | 1.210 | 1.220 | 1.061 | 3,042,000 |
| 2025-05-14 | 1.240 | 1.240 | 1.220 | 1.230 | 1.069 | 5,042,000 |
| 2025-05-13 | 1.240 | 1.250 | 1.220 | 1.240 | 1.078 | 4,082,000 |
| 2025-05-12 | 1.200 | 1.230 | 1.190 | 1.210 | 1.052 | 7,337,920 |
| 2025-05-09 | 1.220 | 1.220 | 1.180 | 1.190 | 1.035 | 12,622,000 |
| 2025-05-08 | 1.210 | 1.220 | 1.200 | 1.220 | 1.061 | 2,698,000 |
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.