China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.300	3.400	3.300	3.400	2.656	155,500
2023-11-13	3.410	3.410	3.310	3.400	2.656	395,000
2023-11-10	3.450	3.620	3.300	3.400	2.656	387,000
2023-11-09	3.530	3.700	3.410	3.470	2.711	655,117
2023-11-08	3.610	3.670	3.560	3.590	2.805	162,000
2023-11-07	3.700	3.800	3.610	3.640	2.844	134,500
2023-11-06	3.710	3.810	3.700	3.810	2.976	143,000
2023-11-03	3.700	3.790	3.610	3.750	2.929	44,751
2023-11-02	3.690	3.700	3.620	3.700	2.890	75,500
2023-11-01	3.560	3.750	3.540	3.720	2.906	38,500
2023-10-31	3.600	3.640	3.550	3.570	2.789	155,000
2023-10-30	3.660	3.660	3.600	3.640	2.844	21,500
2023-10-27	3.790	3.790	3.650	3.730	2.914	13,000
2023-10-26	3.630	3.730	3.630	3.730	2.914	14,000
2023-10-25	3.740	3.780	3.610	3.750	2.929	15,000
2023-10-24	3.630	3.700	3.510	3.680	2.875	102,300
2023-10-20	3.810	3.810	3.620	3.710	2.898	63,000
2023-10-19	3.750	3.840	3.700	3.780	2.953	47,500
2023-10-17	3.710	3.800	3.710	3.800	2.969	35,000
2023-10-16	3.750	3.800	3.620	3.800	2.969	282,500
2023-10-13	3.870	3.870	3.750	3.790	2.961	27,051
2023-10-12	3.850	3.890	3.740	3.870	3.023	53,000
2023-10-11	3.800	3.890	3.760	3.850	3.008	23,500
2023-10-10	3.740	3.780	3.660	3.700	2.890	55,560
2023-10-09	3.870	3.870	3.650	3.790	2.961	24,163
2023-10-06	3.690	3.850	3.690	3.780	2.953	20,500
2023-10-05	3.700	3.890	3.660	3.680	2.875	60,000
2023-10-04	3.800	3.800	3.700	3.700	2.890	66,000
2023-10-03	3.850	3.860	3.790	3.850	3.008	29,500
2023-09-29	3.800	3.870	3.790	3.850	3.008	19,000
2023-09-28	3.850	3.860	3.780	3.860	3.015	11,000
2023-09-27	3.900	3.900	3.820	3.830	2.992	139,000
2023-09-26	3.920	3.930	3.910	3.930	3.070	19,500
2023-09-25	3.900	3.970	3.900	3.970	3.101	28,000
2023-09-22	3.980	4.010	3.900	4.010	3.133	6,000
2023-09-21	3.900	4.000	3.870	4.000	3.125	57,126
2023-09-20	3.960	4.050	3.850	3.950	3.086	212,941
2023-09-19	4.050	4.120	3.940	3.990	3.117	84,500
2023-09-15	4.040	4.040	3.940	4.020	3.140	49,500
2023-09-14	4.000	4.020	3.920	4.020	3.140	21,500
2023-09-13	4.000	4.040	3.890	4.040	3.156	7,500
2023-09-12	3.920	3.930	3.830	3.930	3.070	87,000
2023-09-11	3.940	3.950	3.910	3.950	3.086	45,000
2023-09-07	4.000	4.040	3.950	3.950	3.086	40,000
2023-09-06	4.180	4.190	4.050	4.080	3.070	196,872
2023-09-05	4.110	4.200	4.110	4.180	3.145	50,000
2023-09-04	4.100	4.110	4.000	4.110	3.093	208,000
2023-08-31	4.100	4.200	4.060	4.110	3.093	95,000
2023-08-30	4.050	4.090	4.000	4.090	3.078	153,500
2023-08-29	4.110	4.110	4.040	4.080	3.070	374,500
2023-08-28	4.120	4.200	4.100	4.110	3.093	53,500
2023-08-25	4.270	4.270	4.010	4.120	3.100	115,500
2023-08-24	4.270	4.300	3.940	4.280	3.221	328,500
2023-08-23	4.250	4.340	4.070	4.250	3.198	240,000
2023-08-22	4.050	4.300	3.880	4.300	3.236	154,500
2023-08-21	4.300	4.320	4.000	4.050	3.048	243,344
2023-08-18	4.340	4.400	4.300	4.400	3.311	52,500
2023-08-17	4.330	4.410	4.300	4.400	3.311	30,000
2023-08-16	4.480	4.480	4.350	4.350	3.273	67,000
2023-08-15	4.440	4.500	4.380	4.490	3.379	18,164

← NewerPage 13 of 21 · 1,229 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.