China Dvlp Bk Finl Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.140 | 1.170 | 1.140 | 1.170 | 1.017 | 5,398,000 |
| 2025-02-05 | 1.130 | 1.150 | 1.120 | 1.130 | 0.983 | 7,804,000 |
| 2025-02-04 | 1.130 | 1.130 | 1.110 | 1.120 | 0.974 | 5,198,000 |
| 2025-02-03 | 1.140 | 1.140 | 1.110 | 1.120 | 0.974 | 9,922,000 |
| 2025-01-28 | 1.140 | 1.160 | 1.130 | 1.140 | 0.991 | 6,364,000 |
| 2025-01-27 | 1.140 | 1.170 | 1.140 | 1.140 | 0.991 | 10,270,000 |
| 2025-01-24 | 1.130 | 1.150 | 1.120 | 1.140 | 0.991 | 3,614,000 |
| 2025-01-23 | 1.140 | 1.140 | 1.120 | 1.120 | 0.974 | 5,900,000 |
| 2025-01-22 | 1.140 | 1.150 | 1.130 | 1.140 | 0.991 | 1,880,000 |
| 2025-01-21 | 1.150 | 1.150 | 1.140 | 1.140 | 0.991 | 3,410,000 |
| 2025-01-20 | 1.150 | 1.170 | 1.140 | 1.150 | 1.000 | 9,080,000 |
| 2025-01-17 | 1.160 | 1.160 | 1.120 | 1.140 | 0.991 | 7,168,000 |
| 2025-01-16 | 1.140 | 1.160 | 1.140 | 1.160 | 1.009 | 12,790,000 |
| 2025-01-15 | 1.140 | 1.150 | 1.130 | 1.140 | 0.991 | 2,408,000 |
| 2025-01-14 | 1.150 | 1.170 | 1.120 | 1.130 | 0.983 | 13,568,000 |
| 2025-01-13 | 1.140 | 1.150 | 1.130 | 1.140 | 0.991 | 6,118,000 |
| 2025-01-10 | 1.180 | 1.180 | 1.140 | 1.140 | 0.991 | 13,190,000 |
| 2025-01-09 | 1.180 | 1.190 | 1.170 | 1.180 | 1.026 | 1,834,000 |
| 2025-01-08 | 1.190 | 1.190 | 1.170 | 1.170 | 1.017 | 5,418,000 |
| 2025-01-07 | 1.210 | 1.210 | 1.190 | 1.200 | 1.043 | 2,316,522 |
| 2025-01-06 | 1.210 | 1.210 | 1.200 | 1.200 | 1.043 | 788,000 |
| 2025-01-03 | 1.220 | 1.220 | 1.190 | 1.200 | 1.043 | 5,098,000 |
| 2025-01-02 | 1.360 | 1.360 | 1.200 | 1.220 | 1.061 | 11,816,000 |
| 2024-12-31 | 1.210 | 1.420 | 1.200 | 1.400 | 1.217 | 36,176,230 |
| 2024-12-30 | 1.200 | 1.220 | 1.190 | 1.200 | 1.043 | 2,612,000 |
| 2024-12-27 | 1.180 | 1.200 | 1.180 | 1.200 | 1.043 | 840,000 |
| 2024-12-24 | 1.160 | 1.190 | 1.160 | 1.190 | 1.035 | 722,000 |
| 2024-12-23 | 1.170 | 1.180 | 1.160 | 1.170 | 1.017 | 1,550,000 |
| 2024-12-20 | 1.170 | 1.180 | 1.160 | 1.160 | 1.009 | 2,326,000 |
| 2024-12-19 | 1.170 | 1.180 | 1.160 | 1.170 | 1.017 | 984,000 |
| 2024-12-18 | 1.180 | 1.190 | 1.170 | 1.170 | 1.017 | 1,648,000 |
| 2024-12-17 | 1.180 | 1.190 | 1.160 | 1.190 | 1.035 | 2,536,000 |
| 2024-12-16 | 1.180 | 1.200 | 1.170 | 1.190 | 1.035 | 3,292,000 |
| 2024-12-13 | 1.210 | 1.210 | 1.180 | 1.180 | 1.026 | 3,994,000 |
| 2024-12-12 | 1.200 | 1.220 | 1.190 | 1.220 | 1.061 | 1,630,000 |
| 2024-12-11 | 1.200 | 1.220 | 1.190 | 1.220 | 1.061 | 1,556,000 |
| 2024-12-10 | 1.240 | 1.270 | 1.190 | 1.190 | 1.035 | 13,867,000 |
| 2024-12-09 | 1.190 | 1.230 | 1.170 | 1.230 | 1.069 | 7,144,000 |
| 2024-12-06 | 1.170 | 1.190 | 1.170 | 1.190 | 1.035 | 801,336 |
| 2024-12-05 | 1.190 | 1.200 | 1.160 | 1.170 | 1.017 | 8,468,001 |
| 2024-12-04 | 1.210 | 1.210 | 1.190 | 1.200 | 1.043 | 638,000 |
| 2024-12-03 | 1.200 | 1.220 | 1.190 | 1.210 | 1.052 | 1,612,000 |
| 2024-12-02 | 1.170 | 1.200 | 1.140 | 1.200 | 1.043 | 10,856,000 |
| 2024-11-29 | 1.180 | 1.200 | 1.160 | 1.200 | 1.043 | 1,704,000 |
| 2024-11-28 | 1.170 | 1.180 | 1.130 | 1.170 | 1.017 | 4,024,000 |
| 2024-11-27 | 1.170 | 1.180 | 1.160 | 1.170 | 1.017 | 2,670,000 |
| 2024-11-26 | 1.180 | 1.180 | 1.170 | 1.170 | 1.017 | 942,000 |
| 2024-11-25 | 1.190 | 1.190 | 1.170 | 1.170 | 1.017 | 1,814,000 |
| 2024-11-22 | 1.220 | 1.220 | 1.180 | 1.190 | 1.035 | 6,176,000 |
| 2024-11-21 | 1.220 | 1.220 | 1.200 | 1.210 | 1.052 | 2,350,000 |
| 2024-11-20 | 1.230 | 1.230 | 1.210 | 1.220 | 1.061 | 1,642,000 |
| 2024-11-19 | 1.230 | 1.230 | 1.210 | 1.230 | 1.069 | 544,000 |
| 2024-11-18 | 1.240 | 1.240 | 1.210 | 1.210 | 1.052 | 1,598,000 |
| 2024-11-15 | 1.240 | 1.250 | 1.220 | 1.240 | 1.078 | 1,162,000 |
| 2024-11-14 | 1.280 | 1.340 | 1.220 | 1.220 | 1.061 | 19,672,000 |
| 2024-11-13 | 1.260 | 1.290 | 1.250 | 1.260 | 1.096 | 3,066,000 |
| 2024-11-12 | 1.320 | 1.330 | 1.270 | 1.290 | 1.122 | 8,170,000 |
| 2024-11-11 | 1.300 | 1.320 | 1.290 | 1.320 | 1.148 | 4,678,000 |
| 2024-11-08 | 1.320 | 1.390 | 1.280 | 1.350 | 1.174 | 10,252,000 |
| 2024-11-07 | 1.280 | 1.320 | 1.280 | 1.320 | 1.148 | 2,680,000 |
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.