China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.220	1.220	1.190	1.220	1.061	16,062,000
2025-05-06	1.180	1.210	1.170	1.210	1.052	6,146,000
2025-05-02	1.190	1.200	1.170	1.170	1.017	11,434,000
2025-04-30	1.190	1.200	1.170	1.190	1.035	1,308,000
2025-04-29	1.180	1.190	1.170	1.190	1.035	1,574,000
2025-04-28	1.180	1.190	1.170	1.190	1.035	1,328,000
2025-04-25	1.170	1.190	1.160	1.180	1.026	6,648,000
2025-04-24	1.170	1.180	1.160	1.170	1.017	4,008,000
2025-04-23	1.160	1.180	1.160	1.170	1.017	2,264,000
2025-04-22	1.130	1.170	1.130	1.160	1.009	3,992,000
2025-04-17	1.130	1.140	1.130	1.140	0.991	1,588,000
2025-04-16	1.130	1.140	1.110	1.130	0.983	3,620,000
2025-04-15	1.120	1.150	1.120	1.130	0.983	3,330,000
2025-04-14	1.090	1.130	1.090	1.130	0.983	5,768,000
2025-04-11	1.100	1.100	1.070	1.080	0.939	16,256,000
2025-04-10	1.110	1.130	1.080	1.100	0.956	15,034,000
2025-04-09	1.090	1.110	1.060	1.090	0.948	9,710,960
2025-04-08	1.110	1.120	1.070	1.100	0.956	10,117,000
2025-04-07	1.200	1.210	1.070	1.100	0.956	37,164,000
2025-04-03	1.250	1.270	1.230	1.240	1.078	5,210,000
2025-04-02	1.280	1.290	1.260	1.280	1.113	3,200,000
2025-04-01	1.230	1.290	1.230	1.290	1.122	30,644,000
2025-03-31	1.220	1.250	1.190	1.230	1.069	15,992,000
2025-03-28	1.240	1.250	1.230	1.240	1.078	8,804,000
2025-03-27	1.220	1.240	1.220	1.230	1.069	3,370,000
2025-03-26	1.220	1.220	1.210	1.220	1.061	1,170,000
2025-03-25	1.220	1.220	1.200	1.220	1.061	3,744,000
2025-03-24	1.220	1.250	1.210	1.230	1.069	4,052,000
2025-03-21	1.240	1.250	1.210	1.240	1.078	3,156,000
2025-03-20	1.240	1.250	1.230	1.240	1.078	7,918,000
2025-03-19	1.250	1.250	1.230	1.250	1.087	3,284,000
2025-03-18	1.250	1.250	1.230	1.250	1.087	4,368,000
2025-03-17	1.240	1.270	1.220	1.240	1.078	7,618,000
2025-03-14	1.220	1.240	1.200	1.240	1.078	5,900,000
2025-03-13	1.200	1.230	1.180	1.220	1.061	8,398,000
2025-03-12	1.190	1.200	1.180	1.190	1.035	3,844,000
2025-03-11	1.180	1.200	1.180	1.200	1.043	2,518,000
2025-03-10	1.210	1.210	1.170	1.200	1.043	5,078,000
2025-03-07	1.190	1.220	1.170	1.220	1.061	8,018,000
2025-03-06	1.190	1.200	1.180	1.190	1.035	6,938,000
2025-03-05	1.170	1.190	1.170	1.180	1.026	1,488,000
2025-03-04	1.160	1.170	1.150	1.170	1.017	2,050,000
2025-03-03	1.180	1.190	1.160	1.170	1.017	2,408,000
2025-02-28	1.190	1.200	1.160	1.170	1.017	7,234,000
2025-02-27	1.210	1.220	1.180	1.200	1.043	5,126,110
2025-02-26	1.180	1.210	1.180	1.200	1.043	5,948,090
2025-02-25	1.200	1.200	1.180	1.180	1.026	3,494,000
2025-02-24	1.190	1.210	1.180	1.210	1.052	1,418,000
2025-02-21	1.190	1.200	1.170	1.200	1.043	5,830,000
2025-02-20	1.200	1.200	1.180	1.180	1.026	3,814,000
2025-02-19	1.190	1.210	1.180	1.190	1.035	1,616,000
2025-02-18	1.220	1.220	1.190	1.200	1.043	2,812,000
2025-02-17	1.210	1.240	1.200	1.210	1.052	4,014,000
2025-02-14	1.210	1.220	1.190	1.220	1.061	7,040,000
2025-02-13	1.200	1.230	1.190	1.200	1.043	7,868,000
2025-02-12	1.180	1.220	1.160	1.200	1.043	10,956,980
2025-02-11	1.180	1.190	1.150	1.180	1.026	5,380,000
2025-02-10	1.170	1.190	1.160	1.170	1.017	6,498,000
2025-02-07	1.170	1.180	1.150	1.170	1.017	3,862,045
2025-02-06	1.140	1.170	1.140	1.170	1.017	5,398,000

← NewerPage 7 of 21 · 1,224 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.