China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.450 | 3.450 | 3.400 | 3.425 | 3.425 | 152,000 |
| 2026-10-16 | 3.350 | 3.415 | 3.350 | 3.400 | 3.400 | 95,000 |
| 2026-10-15 | 3.325 | 3.400 | 3.325 | 3.395 | 3.395 | 199,500 |
| 2026-10-14 | 3.385 | 3.385 | 3.340 | 3.375 | 3.375 | 322,000 |
| 2026-10-13 | 3.410 | 3.410 | 3.375 | 3.400 | 3.400 | 236,000 |
| 2026-10-12 | 3.495 | 3.530 | 3.400 | 3.400 | 3.400 | 342,000 |
| 2026-10-09 | 3.445 | 3.515 | 3.360 | 3.500 | 3.500 | 968,000 |
| 2026-10-08 | 3.445 | 3.500 | 3.430 | 3.440 | 3.440 | 247,879 |
| 2026-10-07 | 3.445 | 3.475 | 3.400 | 3.440 | 3.440 | 168,126 |
| 2026-10-06 | 3.500 | 3.580 | 3.430 | 3.440 | 3.440 | 115,000 |
| 2026-10-05 | 3.460 | 3.470 | 3.400 | 3.425 | 3.425 | 124,000 |
| 2026-10-02 | 3.525 | 3.525 | 3.450 | 3.460 | 3.460 | 316,716 |
| 2026-09-30 | 3.545 | 3.545 | 3.515 | 3.525 | 3.525 | 13,500 |
| 2026-09-29 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 226,000 |
| 2026-09-28 | 3.525 | 3.595 | 3.525 | 3.540 | 3.540 | 30,000 |
| 2026-09-25 | 3.525 | 3.585 | 3.525 | 3.585 | 3.585 | 67,500 |
| 2026-09-24 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 34,000 |
| 2026-09-23 | 3.575 | 3.600 | 3.555 | 3.570 | 3.570 | 197,000 |
| 2026-09-22 | 3.600 | 3.635 | 3.580 | 3.625 | 3.625 | 30,500 |
| 2026-09-21 | 3.645 | 3.645 | 3.515 | 3.635 | 3.635 | 102,774 |
| 2026-09-18 | 3.580 | 3.650 | 3.575 | 3.645 | 3.645 | 61,500 |
| 2026-09-17 | 3.560 | 3.625 | 3.560 | 3.580 | 3.580 | 91,500 |
| 2026-09-16 | 3.600 | 3.620 | 3.585 | 3.590 | 3.590 | 218,000 |
| 2026-09-15 | 3.610 | 3.675 | 3.580 | 3.590 | 3.590 | 183,750 |
| 2026-09-14 | 3.700 | 3.700 | 3.610 | 3.615 | 3.615 | 212,000 |
| 2026-09-11 | 3.710 | 3.745 | 3.635 | 3.710 | 3.710 | 147,000 |
| 2026-09-10 | 3.690 | 3.710 | 3.655 | 3.680 | 3.680 | 137,500 |
| 2026-09-09 | 3.710 | 3.740 | 3.665 | 3.735 | 3.735 | 222,500 |
| 2026-09-08 | 3.730 | 3.735 | 3.700 | 3.715 | 3.715 | 117,768 |
| 2026-09-07 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 232,511 |
| 2026-09-04 | 3.800 | 3.920 | 3.800 | 3.880 | 3.740 | 139,500 |
| 2026-09-03 | 3.800 | 3.890 | 3.760 | 3.810 | 3.673 | 516,500 |
| 2026-09-02 | 3.760 | 3.800 | 3.740 | 3.740 | 3.605 | 224,500 |
| 2026-09-01 | 3.750 | 3.795 | 3.750 | 3.785 | 3.648 | 82,500 |
| 2026-08-31 | 3.835 | 3.835 | 3.730 | 3.800 | 3.663 | 162,025 |
| 2026-08-28 | 3.740 | 3.830 | 3.740 | 3.800 | 3.663 | 155,504 |
| 2026-08-27 | 3.810 | 3.810 | 3.715 | 3.730 | 3.595 | 693,001 |
| 2026-08-26 | 3.820 | 3.850 | 3.660 | 3.800 | 3.663 | 1,954,874 |
| 2026-08-25 | 3.720 | 3.780 | 3.640 | 3.670 | 3.538 | 212,501 |
| 2026-08-24 | 3.660 | 3.770 | 3.620 | 3.735 | 3.600 | 412,015 |
| 2026-08-21 | 3.590 | 3.660 | 3.555 | 3.660 | 3.528 | 312,776 |
| 2026-08-20 | 3.550 | 3.590 | 3.490 | 3.590 | 3.461 | 301,000 |
| 2026-08-19 | 3.600 | 3.620 | 3.500 | 3.530 | 3.403 | 208,000 |
| 2026-08-18 | 3.500 | 3.500 | 3.480 | 3.490 | 3.364 | 85,000 |
| 2026-08-17 | 3.505 | 3.545 | 3.500 | 3.510 | 3.383 | 164,500 |
| 2026-08-14 | 3.510 | 3.510 | 3.480 | 3.500 | 3.374 | 171,000 |
| 2026-08-13 | 3.510 | 3.515 | 3.510 | 3.510 | 3.383 | 37,500 |
| 2026-08-12 | 3.520 | 3.520 | 3.500 | 3.510 | 3.383 | 189,000 |
| 2026-08-11 | 3.540 | 3.540 | 3.510 | 3.520 | 3.393 | 10,000 |
| 2026-08-10 | 3.610 | 3.610 | 3.500 | 3.510 | 3.383 | 156,000 |
| 2026-08-07 | 3.500 | 3.555 | 3.500 | 3.530 | 3.403 | 71,280 |
| 2026-08-06 | 3.600 | 3.635 | 3.450 | 3.590 | 3.461 | 573,500 |
| 2026-08-05 | 3.590 | 3.630 | 3.550 | 3.600 | 3.470 | 377,500 |
| 2026-08-04 | 3.610 | 3.610 | 3.570 | 3.590 | 3.461 | 10,616 |
| 2026-08-03 | 3.560 | 3.580 | 3.550 | 3.570 | 3.441 | 89,500 |
| 2026-07-31 | 3.510 | 3.610 | 3.510 | 3.560 | 3.432 | 141,000 |
| 2026-07-30 | 3.560 | 3.560 | 3.490 | 3.520 | 3.393 | 157,569 |
| 2026-07-29 | 3.550 | 3.570 | 3.480 | 3.570 | 3.441 | 560,500 |
| 2026-07-28 | 3.570 | 3.590 | 3.530 | 3.550 | 3.422 | 306,500 |
| 2026-07-27 | 3.550 | 3.590 | 3.510 | 3.590 | 3.461 | 364,500 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1400 HKD |
| 2026-06-18 | 0.1800 HKD |
| 2025-09-09 | 0.1200 HKD |
| 2025-06-20 | 0.1800 HKD |
| 2024-09-05 | 0.1200 HKD |
| 2024-06-14 | 0.1500 HKD |
| 2023-09-07 | 0.1500 HKD |
| 2023-06-23 | 0.1500 HKD |
| 2022-09-23 | 0.1500 HKD |
| 2022-05-30 | 0.2600 HKD |
| 2021-09-13 | 0.1500 HKD |
| 2021-05-14 | 0.2000 HKD |
| 2020-09-07 | 0.2000 HKD |
| 2020-05-12 | 0.4800 HKD |
| 2019-09-09 | 0.2300 HKD |
| 2019-05-17 | 0.4400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.