China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.420 | 3.420 | 3.410 | 3.420 | 2.672 | 9,000 |
| 2024-02-08 | 3.380 | 3.450 | 3.380 | 3.420 | 2.672 | 189,564 |
| 2024-02-07 | 3.450 | 3.500 | 3.420 | 3.450 | 2.695 | 130,044 |
| 2024-02-06 | 3.400 | 3.450 | 3.350 | 3.450 | 2.695 | 265,872 |
| 2024-02-05 | 3.400 | 3.400 | 3.350 | 3.360 | 2.625 | 156,000 |
| 2024-02-02 | 3.390 | 3.490 | 3.380 | 3.420 | 2.672 | 330,500 |
| 2024-02-01 | 3.350 | 3.410 | 3.350 | 3.350 | 2.617 | 162,500 |
| 2024-01-31 | 3.380 | 3.510 | 3.330 | 3.390 | 2.648 | 247,500 |
| 2024-01-30 | 3.460 | 3.460 | 3.330 | 3.370 | 2.633 | 187,000 |
| 2024-01-29 | 3.450 | 3.500 | 3.430 | 3.460 | 2.703 | 189,500 |
| 2024-01-26 | 3.420 | 3.450 | 3.400 | 3.400 | 2.656 | 66,500 |
| 2024-01-25 | 3.400 | 3.570 | 3.400 | 3.480 | 2.719 | 152,000 |
| 2024-01-24 | 3.380 | 3.470 | 3.350 | 3.470 | 2.711 | 51,250 |
| 2024-01-23 | 3.290 | 3.390 | 3.290 | 3.380 | 2.640 | 127,000 |
| 2024-01-22 | 3.440 | 3.440 | 3.250 | 3.280 | 2.562 | 267,000 |
| 2024-01-19 | 3.470 | 3.540 | 3.450 | 3.450 | 2.695 | 27,117 |
| 2024-01-18 | 3.470 | 3.630 | 3.460 | 3.520 | 2.750 | 39,500 |
| 2024-01-17 | 3.450 | 3.510 | 3.450 | 3.470 | 2.711 | 94,000 |
| 2024-01-16 | 3.540 | 3.560 | 3.490 | 3.560 | 2.781 | 27,000 |
| 2024-01-15 | 3.630 | 3.630 | 3.540 | 3.540 | 2.765 | 117,000 |
| 2024-01-12 | 3.490 | 3.630 | 3.490 | 3.630 | 2.836 | 35,500 |
| 2024-01-11 | 3.510 | 3.560 | 3.500 | 3.560 | 2.781 | 83,000 |
| 2024-01-10 | 3.530 | 3.530 | 3.490 | 3.490 | 2.726 | 252,000 |
| 2024-01-09 | 3.600 | 3.610 | 3.530 | 3.530 | 2.758 | 90,000 |
| 2024-01-08 | 3.600 | 3.600 | 3.560 | 3.580 | 2.797 | 15,500 |
| 2024-01-05 | 3.530 | 3.650 | 3.510 | 3.640 | 2.844 | 57,500 |
| 2024-01-04 | 3.610 | 3.620 | 3.530 | 3.580 | 2.797 | 194,880 |
| 2024-01-03 | 3.620 | 3.630 | 3.600 | 3.600 | 2.812 | 58,756 |
| 2024-01-02 | 3.600 | 3.650 | 3.600 | 3.620 | 2.828 | 24,000 |
| 2023-12-29 | 3.570 | 3.630 | 3.570 | 3.620 | 2.828 | 57,000 |
| 2023-12-28 | 3.540 | 3.590 | 3.520 | 3.580 | 2.797 | 239,500 |
| 2023-12-27 | 3.610 | 3.630 | 3.540 | 3.540 | 2.765 | 192,000 |
| 2023-12-22 | 3.610 | 3.650 | 3.510 | 3.630 | 2.836 | 114,000 |
| 2023-12-21 | 3.520 | 3.600 | 3.450 | 3.600 | 2.812 | 254,559 |
| 2023-12-20 | 3.500 | 3.570 | 3.410 | 3.520 | 2.750 | 176,000 |
| 2023-12-19 | 3.600 | 3.610 | 3.500 | 3.560 | 2.781 | 48,000 |
| 2023-12-18 | 3.650 | 3.650 | 3.510 | 3.600 | 2.812 | 94,000 |
| 2023-12-15 | 3.650 | 3.700 | 3.620 | 3.650 | 2.851 | 161,500 |
| 2023-12-14 | 3.640 | 3.650 | 3.530 | 3.650 | 2.851 | 67,500 |
| 2023-12-13 | 3.600 | 3.700 | 3.560 | 3.660 | 2.859 | 64,500 |
| 2023-12-12 | 3.350 | 3.690 | 3.350 | 3.600 | 2.812 | 146,500 |
| 2023-12-11 | 3.520 | 3.530 | 3.340 | 3.350 | 2.617 | 365,000 |
| 2023-12-08 | 3.560 | 3.680 | 3.500 | 3.650 | 2.851 | 18,500 |
| 2023-12-07 | 3.600 | 3.720 | 3.600 | 3.720 | 2.906 | 9,000 |
| 2023-12-06 | 3.570 | 3.670 | 3.570 | 3.620 | 2.828 | 154,500 |
| 2023-12-05 | 3.680 | 3.680 | 3.560 | 3.640 | 2.844 | 148,000 |
| 2023-12-04 | 3.700 | 3.740 | 3.610 | 3.670 | 2.867 | 194,000 |
| 2023-12-01 | 3.740 | 3.790 | 3.640 | 3.770 | 2.945 | 53,000 |
| 2023-11-30 | 3.690 | 3.740 | 3.570 | 3.730 | 2.914 | 198,500 |
| 2023-11-29 | 3.790 | 3.790 | 3.550 | 3.690 | 2.883 | 75,000 |
| 2023-11-28 | 3.700 | 3.800 | 3.660 | 3.680 | 2.875 | 86,000 |
| 2023-11-27 | 3.750 | 3.800 | 3.680 | 3.800 | 2.969 | 30,000 |
| 2023-11-24 | 3.830 | 3.830 | 3.750 | 3.800 | 2.969 | 38,000 |
| 2023-11-23 | 3.780 | 3.840 | 3.750 | 3.810 | 2.976 | 103,500 |
| 2023-11-22 | 3.700 | 3.770 | 3.680 | 3.770 | 2.945 | 169,000 |
| 2023-11-21 | 3.580 | 3.670 | 3.580 | 3.630 | 2.836 | 201,135 |
| 2023-11-20 | 3.550 | 3.600 | 3.520 | 3.570 | 2.789 | 35,000 |
| 2023-11-17 | 3.600 | 3.600 | 3.500 | 3.550 | 2.773 | 52,000 |
| 2023-11-16 | 3.520 | 3.580 | 3.520 | 3.580 | 2.797 | 32,500 |
| 2023-11-15 | 3.360 | 3.570 | 3.340 | 3.520 | 2.750 | 262,500 |
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.