China Dvlp Bk Finl Leasing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.240	1.320	1.240	1.300	1.130	9,332,250
2024-11-04	1.210	1.270	1.210	1.270	1.104	3,304,000
2024-11-01	1.200	1.240	1.200	1.240	1.078	2,891,000
2024-10-31	1.210	1.210	1.190	1.200	1.043	5,162,000
2024-10-30	1.230	1.230	1.200	1.210	1.052	2,648,000
2024-10-29	1.240	1.260	1.220	1.230	1.069	2,108,000
2024-10-28	1.230	1.250	1.200	1.240	1.078	2,583,000
2024-10-25	1.230	1.240	1.210	1.230	1.069	2,278,000
2024-10-24	1.240	1.240	1.210	1.230	1.069	5,960,000
2024-10-23	1.250	1.270	1.240	1.250	1.087	4,618,000
2024-10-22	1.250	1.260	1.220	1.230	1.069	2,666,000
2024-10-21	1.280	1.280	1.230	1.230	1.069	5,026,000
2024-10-18	1.240	1.290	1.220	1.280	1.113	5,550,000
2024-10-17	1.250	1.280	1.210	1.230	1.069	5,770,000
2024-10-16	1.240	1.270	1.230	1.240	1.078	5,764,000
2024-10-15	1.280	1.300	1.210	1.250	1.087	10,452,000
2024-10-14	1.320	1.320	1.270	1.280	1.113	4,088,000
2024-10-10	1.270	1.350	1.270	1.320	1.148	7,492,000
2024-10-09	1.360	1.360	1.250	1.260	1.096	23,550,000
2024-10-08	1.520	1.520	1.320	1.320	1.148	19,106,000
2024-10-07	1.490	1.540	1.470	1.520	1.322	17,256,000
2024-10-04	1.380	1.480	1.380	1.470	1.278	11,664,000
2024-10-03	1.470	1.470	1.360	1.390	1.209	10,568,000
2024-10-02	1.390	1.470	1.380	1.470	1.278	27,750,000
2024-09-30	1.320	1.420	1.310	1.390	1.209	20,832,000
2024-09-27	1.330	1.350	1.270	1.300	1.130	7,816,000
2024-09-26	1.240	1.300	1.220	1.300	1.130	9,302,000
2024-09-25	1.290	1.290	1.240	1.250	1.087	7,230,000
2024-09-24	1.220	1.280	1.220	1.270	1.104	3,642,000
2024-09-23	1.230	1.250	1.210	1.230	1.069	2,192,000
2024-09-20	1.230	1.240	1.220	1.230	1.069	2,490,000
2024-09-19	1.190	1.240	1.190	1.230	1.069	2,892,000
2024-09-17	1.160	1.210	1.160	1.190	1.035	1,106,000
2024-09-16	1.160	1.190	1.160	1.170	1.017	1,338,000
2024-09-13	1.150	1.190	1.150	1.170	1.017	1,686,000
2024-09-12	1.140	1.180	1.130	1.150	1.000	1,216,000
2024-09-11	1.180	1.180	1.120	1.140	0.991	2,046,000
2024-09-10	1.130	1.190	1.120	1.180	1.026	2,688,000
2024-09-09	1.180	1.180	1.110	1.120	0.974	5,506,000
2024-09-05	1.200	1.210	1.170	1.190	1.035	1,808,000
2024-09-04	1.180	1.220	1.170	1.220	1.061	3,740,000
2024-09-03	1.240	1.240	1.170	1.200	1.043	9,376,000
2024-09-02	1.320	1.320	1.240	1.250	1.087	3,052,000
2024-08-30	1.280	1.310	1.280	1.290	1.122	3,164,000
2024-08-29	1.290	1.300	1.260	1.290	1.122	4,624,000
2024-08-28	1.310	1.320	1.280	1.290	1.122	3,240,000
2024-08-27	1.320	1.340	1.310	1.320	1.148	1,644,000
2024-08-26	1.330	1.330	1.300	1.320	1.148	2,652,000
2024-08-23	1.320	1.360	1.320	1.330	1.156	1,674,000
2024-08-22	1.370	1.380	1.310	1.340	1.165	5,016,000
2024-08-21	1.370	1.380	1.360	1.380	1.200	806,000
2024-08-20	1.410	1.410	1.360	1.390	1.209	3,816,000
2024-08-19	1.450	1.450	1.380	1.420	1.235	4,268,000
2024-08-16	1.470	1.480	1.430	1.440	1.252	3,862,000
2024-08-15	1.450	1.470	1.450	1.470	1.278	4,078,000
2024-08-14	1.500	1.540	1.440	1.450	1.261	8,614,000
2024-08-13	1.470	1.510	1.470	1.500	1.304	3,656,000
2024-08-12	1.460	1.490	1.440	1.470	1.278	7,254,000
2024-08-09	1.500	1.500	1.470	1.470	1.278	2,868,000
2024-08-08	1.450	1.500	1.450	1.500	1.304	3,230,000

← NewerPage 9 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.