China Dvlp Bk Finl Leasing Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.520 | 1.545 | 1.505 | 1.510 | 1.510 | 2,200,000 |
| 2026-10-16 | 1.525 | 1.540 | 1.510 | 1.525 | 1.525 | 2,808,000 |
| 2026-10-15 | 1.560 | 1.560 | 1.505 | 1.520 | 1.520 | 4,700,000 |
| 2026-10-14 | 1.535 | 1.560 | 1.535 | 1.560 | 1.560 | 3,250,000 |
| 2026-10-13 | 1.530 | 1.545 | 1.515 | 1.545 | 1.545 | 4,332,000 |
| 2026-10-12 | 1.535 | 1.545 | 1.520 | 1.540 | 1.540 | 4,008,000 |
| 2026-10-09 | 1.515 | 1.530 | 1.515 | 1.530 | 1.530 | 2,050,000 |
| 2026-10-08 | 1.500 | 1.525 | 1.500 | 1.515 | 1.515 | 2,006,000 |
| 2026-10-07 | 1.495 | 1.515 | 1.490 | 1.515 | 1.515 | 898,000 |
| 2026-10-06 | 1.470 | 1.500 | 1.470 | 1.495 | 1.495 | 616,000 |
| 2026-10-05 | 1.465 | 1.470 | 1.455 | 1.470 | 1.470 | 1,714,000 |
| 2026-10-02 | 1.500 | 1.500 | 1.465 | 1.465 | 1.465 | 3,378,000 |
| 2026-09-30 | 1.500 | 1.520 | 1.490 | 1.515 | 1.515 | 1,754,000 |
| 2026-09-29 | 1.505 | 1.525 | 1.500 | 1.505 | 1.505 | 1,346,000 |
| 2026-09-28 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 3,750,000 |
| 2026-09-25 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 974,000 |
| 2026-09-24 | 1.500 | 1.520 | 1.500 | 1.515 | 1.515 | 788,000 |
| 2026-09-23 | 1.500 | 1.505 | 1.490 | 1.490 | 1.490 | 976,000 |
| 2026-09-22 | 1.505 | 1.510 | 1.485 | 1.510 | 1.510 | 3,102,000 |
| 2026-09-21 | 1.510 | 1.520 | 1.495 | 1.515 | 1.515 | 1,078,000 |
| 2026-09-18 | 1.510 | 1.515 | 1.500 | 1.510 | 1.510 | 964,000 |
| 2026-09-17 | 1.535 | 1.540 | 1.500 | 1.510 | 1.510 | 1,682,000 |
| 2026-09-16 | 1.530 | 1.560 | 1.525 | 1.550 | 1.550 | 3,886,000 |
| 2026-09-15 | 1.560 | 1.560 | 1.525 | 1.535 | 1.535 | 2,490,000 |
| 2026-09-14 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 3,446,000 |
| 2026-09-11 | 1.525 | 1.530 | 1.500 | 1.520 | 1.520 | 3,228,000 |
| 2026-09-10 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 2,322,000 |
| 2026-09-09 | 1.510 | 1.535 | 1.500 | 1.535 | 1.535 | 3,488,000 |
| 2026-09-08 | 1.510 | 1.510 | 1.495 | 1.505 | 1.505 | 468,000 |
| 2026-09-07 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 1,700,000 |
| 2026-09-04 | 1.515 | 1.530 | 1.515 | 1.530 | 1.530 | 2,516,000 |
| 2026-09-03 | 1.525 | 1.540 | 1.500 | 1.510 | 1.510 | 5,230,000 |
| 2026-09-02 | 1.510 | 1.535 | 1.490 | 1.520 | 1.520 | 5,188,000 |
| 2026-09-01 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 6,526,000 |
| 2026-08-31 | 1.490 | 1.495 | 1.440 | 1.460 | 1.460 | 2,006,000 |
| 2026-08-28 | 1.485 | 1.495 | 1.475 | 1.490 | 1.490 | 326,000 |
| 2026-08-27 | 1.485 | 1.485 | 1.465 | 1.485 | 1.485 | 282,000 |
| 2026-08-26 | 1.490 | 1.495 | 1.470 | 1.485 | 1.485 | 2,040,000 |
| 2026-08-25 | 1.500 | 1.515 | 1.465 | 1.485 | 1.485 | 3,666,000 |
| 2026-08-24 | 1.475 | 1.490 | 1.450 | 1.490 | 1.490 | 1,136,000 |
| 2026-08-21 | 1.470 | 1.485 | 1.470 | 1.475 | 1.475 | 414,000 |
| 2026-08-20 | 1.465 | 1.480 | 1.460 | 1.470 | 1.470 | 1,790,000 |
| 2026-08-19 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 1,004,000 |
| 2026-08-18 | 1.435 | 1.440 | 1.415 | 1.425 | 1.425 | 840,000 |
| 2026-08-17 | 1.420 | 1.435 | 1.420 | 1.435 | 1.435 | 770,000 |
| 2026-08-14 | 1.425 | 1.430 | 1.400 | 1.400 | 1.400 | 1,590,000 |
| 2026-08-13 | 1.425 | 1.445 | 1.425 | 1.445 | 1.445 | 842,000 |
| 2026-08-12 | 1.425 | 1.435 | 1.420 | 1.420 | 1.420 | 680,000 |
| 2026-08-11 | 1.445 | 1.445 | 1.425 | 1.430 | 1.430 | 646,000 |
| 2026-08-10 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 970,000 |
| 2026-08-07 | 1.405 | 1.410 | 1.390 | 1.405 | 1.405 | 804,000 |
| 2026-08-06 | 1.400 | 1.405 | 1.390 | 1.400 | 1.400 | 612,000 |
| 2026-08-05 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 1,282,000 |
| 2026-08-04 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 1,094,000 |
| 2026-08-03 | 1.425 | 1.440 | 1.400 | 1.430 | 1.430 | 2,612,000 |
| 2026-07-31 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 768,000 |
| 2026-07-30 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 558,000 |
| 2026-07-29 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 1,096,000 |
| 2026-07-28 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 710,000 |
| 2026-07-27 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 510,000 |
Page 1 of 21 · 1,225 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.