China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.550 | 3.580 | 3.500 | 3.540 | 2.765 | 161,000 |
| 2024-05-10 | 3.390 | 3.550 | 3.380 | 3.550 | 2.773 | 675,000 |
| 2024-05-09 | 3.390 | 3.390 | 3.360 | 3.360 | 2.625 | 44,000 |
| 2024-05-08 | 3.390 | 3.420 | 3.370 | 3.380 | 2.640 | 89,557 |
| 2024-05-07 | 3.410 | 3.410 | 3.390 | 3.410 | 2.664 | 45,500 |
| 2024-05-06 | 3.340 | 3.450 | 3.340 | 3.400 | 2.656 | 124,500 |
| 2024-05-03 | 3.450 | 3.450 | 3.330 | 3.340 | 2.609 | 100,605 |
| 2024-05-02 | 3.420 | 3.480 | 3.390 | 3.460 | 2.703 | 241,500 |
| 2024-04-30 | 3.280 | 3.420 | 3.150 | 3.420 | 2.672 | 877,240 |
| 2024-04-29 | 3.180 | 3.250 | 3.180 | 3.200 | 2.500 | 136,500 |
| 2024-04-26 | 3.150 | 3.200 | 3.110 | 3.180 | 2.484 | 143,000 |
| 2024-04-25 | 3.110 | 3.160 | 3.110 | 3.140 | 2.453 | 172,500 |
| 2024-04-24 | 3.100 | 3.120 | 3.070 | 3.110 | 2.430 | 71,000 |
| 2024-04-23 | 3.070 | 3.080 | 3.010 | 3.050 | 2.383 | 76,500 |
| 2024-04-22 | 3.030 | 3.170 | 3.000 | 3.070 | 2.398 | 147,500 |
| 2024-04-19 | 3.030 | 3.140 | 3.010 | 3.100 | 2.422 | 495,500 |
| 2024-04-18 | 3.010 | 3.050 | 2.990 | 3.030 | 2.367 | 301,661 |
| 2024-04-17 | 3.050 | 3.090 | 3.000 | 3.020 | 2.359 | 279,000 |
| 2024-04-16 | 3.140 | 3.220 | 3.060 | 3.100 | 2.422 | 640,000 |
| 2024-04-15 | 3.080 | 3.150 | 3.060 | 3.150 | 2.461 | 256,500 |
| 2024-04-12 | 3.210 | 3.210 | 3.080 | 3.140 | 2.453 | 374,000 |
| 2024-04-11 | 3.200 | 3.280 | 3.160 | 3.190 | 2.492 | 121,500 |
| 2024-04-10 | 3.180 | 3.230 | 3.150 | 3.230 | 2.523 | 299,500 |
| 2024-04-09 | 3.230 | 3.230 | 3.150 | 3.170 | 2.476 | 164,000 |
| 2024-04-08 | 3.200 | 3.230 | 3.180 | 3.220 | 2.515 | 150,000 |
| 2024-04-05 | 3.120 | 3.300 | 3.090 | 3.200 | 2.500 | 530,000 |
| 2024-04-03 | 3.100 | 3.100 | 3.060 | 3.090 | 2.414 | 183,500 |
| 2024-04-02 | 3.200 | 3.200 | 3.050 | 3.070 | 2.398 | 361,500 |
| 2024-03-28 | 2.990 | 3.080 | 2.980 | 3.030 | 2.367 | 552,000 |
| 2024-03-27 | 3.250 | 3.250 | 2.980 | 3.010 | 2.351 | 1,971,000 |
| 2024-03-26 | 3.350 | 3.350 | 3.260 | 3.310 | 2.586 | 48,500 |
| 2024-03-25 | 3.300 | 3.390 | 3.250 | 3.320 | 2.594 | 110,167 |
| 2024-03-22 | 3.350 | 3.370 | 3.240 | 3.310 | 2.586 | 640,000 |
| 2024-03-21 | 3.380 | 3.380 | 3.290 | 3.350 | 2.617 | 596,980 |
| 2024-03-20 | 3.530 | 3.610 | 3.260 | 3.350 | 2.617 | 2,100,000 |
| 2024-03-19 | 3.900 | 3.900 | 3.850 | 3.870 | 3.023 | 196,500 |
| 2024-03-18 | 3.810 | 3.950 | 3.800 | 3.950 | 3.086 | 243,000 |
| 2024-03-15 | 3.690 | 3.850 | 3.690 | 3.840 | 3.000 | 586,000 |
| 2024-03-14 | 3.710 | 3.710 | 3.600 | 3.660 | 2.859 | 815,500 |
| 2024-03-13 | 3.750 | 3.800 | 3.630 | 3.710 | 2.898 | 494,000 |
| 2024-03-12 | 3.680 | 3.730 | 3.660 | 3.720 | 2.906 | 159,000 |
| 2024-03-11 | 3.660 | 3.750 | 3.630 | 3.680 | 2.875 | 383,500 |
| 2024-03-08 | 3.700 | 3.710 | 3.650 | 3.660 | 2.859 | 158,500 |
| 2024-03-07 | 3.710 | 3.720 | 3.660 | 3.720 | 2.906 | 161,500 |
| 2024-03-06 | 3.760 | 3.810 | 3.750 | 3.770 | 2.945 | 86,000 |
| 2024-03-05 | 3.800 | 3.830 | 3.760 | 3.760 | 2.937 | 143,000 |
| 2024-03-04 | 3.700 | 3.890 | 3.650 | 3.870 | 3.023 | 678,500 |
| 2024-03-01 | 3.430 | 3.690 | 3.430 | 3.650 | 2.851 | 531,000 |
| 2024-02-29 | 3.590 | 3.620 | 3.420 | 3.420 | 2.672 | 399,000 |
| 2024-02-28 | 3.590 | 3.620 | 3.590 | 3.590 | 2.805 | 146,660 |
| 2024-02-27 | 3.590 | 3.600 | 3.540 | 3.590 | 2.805 | 145,181 |
| 2024-02-26 | 3.500 | 3.610 | 3.500 | 3.590 | 2.805 | 94,000 |
| 2024-02-23 | 3.540 | 3.580 | 3.500 | 3.540 | 2.765 | 201,000 |
| 2024-02-22 | 3.590 | 3.590 | 3.400 | 3.550 | 2.773 | 1,509,721 |
| 2024-02-21 | 3.400 | 3.590 | 3.390 | 3.500 | 2.734 | 399,000 |
| 2024-02-20 | 3.380 | 3.430 | 3.380 | 3.430 | 2.680 | 259,000 |
| 2024-02-19 | 3.420 | 3.430 | 3.380 | 3.380 | 2.640 | 139,500 |
| 2024-02-16 | 3.380 | 3.440 | 3.380 | 3.420 | 2.672 | 136,500 |
| 2024-02-15 | 3.400 | 3.420 | 3.380 | 3.390 | 2.648 | 243,000 |
| 2024-02-14 | 3.410 | 3.440 | 3.350 | 3.400 | 2.656 | 100,000 |
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.