China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.750	2.760	2.720	2.760	2.264	36,000
2024-08-07	2.710	2.760	2.690	2.720	2.231	254,500
2024-08-06	2.720	2.720	2.680	2.700	2.215	375,500
2024-08-05	2.760	2.770	2.720	2.720	2.231	206,500
2024-08-02	2.800	2.800	2.740	2.790	2.289	180,500
2024-08-01	2.790	2.800	2.770	2.800	2.297	90,500
2024-07-31	2.800	2.820	2.780	2.810	2.305	154,000
2024-07-30	2.860	2.870	2.730	2.750	2.256	119,500
2024-07-29	2.860	2.860	2.750	2.800	2.297	56,500
2024-07-26	2.820	2.860	2.750	2.800	2.297	684,500
2024-07-25	2.880	2.880	2.820	2.850	2.338	45,500
2024-07-24	2.850	2.880	2.810	2.880	2.363	165,000
2024-07-23	2.840	2.840	2.720	2.800	2.297	308,500
2024-07-22	2.870	2.870	2.810	2.840	2.330	328,500
2024-07-19	2.870	2.910	2.860	2.870	2.355	87,500
2024-07-18	2.890	2.970	2.850	2.870	2.355	203,500
2024-07-17	3.000	3.000	2.850	2.890	2.371	375,000
2024-07-16	2.970	2.970	2.920	2.920	2.396	53,500
2024-07-15	2.970	3.010	2.940	2.970	2.437	148,500
2024-07-12	2.970	3.050	2.970	2.980	2.445	557,000
2024-07-11	2.930	3.000	2.910	2.970	2.437	164,000
2024-07-10	2.900	2.950	2.870	2.870	2.355	512,453
2024-07-09	2.880	2.920	2.870	2.910	2.387	185,771
2024-07-08	2.900	2.900	2.860	2.860	2.346	102,000
2024-07-05	2.900	2.900	2.830	2.860	2.346	281,500
2024-07-04	2.860	2.900	2.850	2.900	2.379	328,500
2024-07-03	2.770	2.860	2.770	2.860	2.346	92,500
2024-07-02	2.800	2.860	2.770	2.790	2.289	196,000
2024-06-28	2.740	2.860	2.740	2.790	2.289	122,500
2024-06-27	2.790	2.790	2.740	2.740	2.248	445,500
2024-06-26	2.860	2.860	2.790	2.790	2.289	222,500
2024-06-25	2.810	2.870	2.800	2.820	2.314	791,000
2024-06-24	3.010	3.010	2.820	2.820	2.314	1,252,000
2024-06-21	3.010	3.030	2.990	3.000	2.461	215,800
2024-06-20	3.050	3.060	3.000	3.010	2.469	130,500
2024-06-19	3.030	3.050	3.030	3.030	2.486	276,000
2024-06-18	3.020	3.050	3.020	3.030	2.486	110,500
2024-06-17	3.030	3.050	3.020	3.050	2.502	141,000
2024-06-14	3.010	3.080	3.010	3.040	2.494	133,500
2024-06-13	3.130	3.200	3.130	3.140	2.453	318,000
2024-06-12	3.100	3.170	3.100	3.130	2.445	436,500
2024-06-11	3.160	3.160	3.100	3.100	2.422	654,500
2024-06-07	3.110	3.210	3.110	3.170	2.476	264,000
2024-06-06	3.150	3.150	3.100	3.110	2.430	190,500
2024-06-05	3.110	3.200	3.100	3.110	2.430	271,000
2024-06-04	3.100	3.150	3.060	3.110	2.430	458,000
2024-06-03	3.090	3.230	3.090	3.100	2.422	1,354,754
2024-05-31	3.220	3.270	3.050	3.050	2.383	3,781,000
2024-05-30	3.290	3.290	3.160	3.160	2.469	488,000
2024-05-29	3.300	3.400	3.230	3.250	2.539	199,500
2024-05-28	3.260	3.310	3.230	3.300	2.578	269,500
2024-05-27	3.310	3.350	3.240	3.250	2.539	425,000
2024-05-24	3.390	3.390	3.260	3.270	2.555	564,500
2024-05-23	3.400	3.410	3.340	3.380	2.640	310,500
2024-05-22	3.390	3.490	3.390	3.410	2.664	340,500
2024-05-21	3.510	3.510	3.410	3.410	2.664	435,800
2024-05-20	3.500	3.580	3.460	3.510	2.742	333,000
2024-05-17	3.440	3.550	3.440	3.500	2.734	211,000
2024-05-16	3.500	3.580	3.440	3.520	2.750	308,500
2024-05-14	3.520	3.580	3.490	3.530	2.758	224,000

← NewerPage 10 of 21 · 1,226 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.