China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	4.500	4.500	4.360	4.370	3.288	80,500
2023-08-11	4.500	4.600	4.460	4.520	3.401	107,000
2023-08-10	4.490	4.540	4.480	4.500	3.386	49,504
2023-08-09	4.550	4.550	4.490	4.540	3.416	77,153
2023-08-08	4.520	4.550	4.420	4.550	3.424	56,000
2023-08-07	4.500	4.520	4.450	4.520	3.401	33,850
2023-08-04	4.510	4.520	4.450	4.520	3.401	34,000
2023-08-03	4.520	4.520	4.440	4.510	3.394	73,500
2023-08-02	4.500	4.600	4.450	4.520	3.401	160,000
2023-08-01	4.450	4.580	4.450	4.470	3.364	326,576
2023-07-31	4.350	4.430	4.160	4.410	3.318	473,000
2023-07-28	4.320	4.460	4.320	4.440	3.341	32,000
2023-07-27	4.500	4.500	4.310	4.320	3.251	154,500
2023-07-25	4.500	4.500	4.400	4.470	3.364	38,500
2023-07-24	4.450	4.490	4.390	4.490	3.379	31,500
2023-07-21	4.480	4.480	4.440	4.450	3.349	28,110
2023-07-20	4.490	4.500	4.480	4.490	3.379	14,500
2023-07-19	4.420	4.500	4.400	4.500	3.386	52,500
2023-07-18	4.500	4.550	4.450	4.500	3.386	221,000
2023-07-14	4.420	4.500	4.420	4.460	3.356	171,000
2023-07-13	4.320	4.420	4.290	4.360	3.281	199,500
2023-07-12	4.290	4.320	4.270	4.320	3.251	30,000
2023-07-11	4.050	4.290	4.030	4.280	3.221	353,858
2023-07-10	4.050	4.060	4.030	4.040	3.040	42,000
2023-07-07	3.990	4.040	3.990	4.040	3.040	84,500
2023-07-06	4.050	4.050	4.000	4.010	3.017	30,500
2023-07-05	4.010	4.060	4.010	4.050	3.048	97,000
2023-07-04	4.050	4.060	4.010	4.060	3.055	81,000
2023-07-03	4.070	4.100	4.010	4.050	3.048	142,000
2023-06-30	4.070	4.070	4.010	4.060	3.055	748,000
2023-06-29	4.180	4.200	4.030	4.080	3.070	224,500
2023-06-28	4.080	4.170	4.080	4.090	3.078	64,000
2023-06-27	4.100	4.200	4.040	4.200	3.160	510,711
2023-06-26	4.190	4.210	3.970	4.190	3.153	71,500
2023-06-23	4.220	4.300	4.050	4.150	3.123	73,000
2023-06-21	4.320	4.340	4.270	4.310	3.126	117,614
2023-06-20	4.320	4.360	4.300	4.340	3.148	34,000
2023-06-19	4.300	4.340	4.260	4.340	3.148	109,500
2023-06-16	4.270	4.340	4.270	4.340	3.148	32,000
2023-06-15	4.250	4.350	4.210	4.350	3.155	116,500
2023-06-14	4.280	4.310	4.210	4.280	3.104	62,000
2023-06-13	4.310	4.350	4.280	4.280	3.104	22,000
2023-06-12	4.300	4.350	4.250	4.310	3.126	42,000
2023-06-09	4.260	4.320	4.260	4.290	3.111	61,500
2023-06-08	4.290	4.350	4.250	4.320	3.133	223,500
2023-06-07	4.310	4.350	4.300	4.350	3.155	11,000
2023-06-06	4.370	4.480	4.320	4.320	3.133	63,019
2023-06-05	4.390	4.390	4.290	4.330	3.140	201,500
2023-06-02	4.430	4.470	4.350	4.390	3.184	89,140
2023-06-01	4.550	4.550	4.380	4.390	3.184	135,000
2023-05-31	4.560	4.580	4.330	4.550	3.300	465,500
2023-05-30	4.500	4.500	4.380	4.490	3.257	74,500
2023-05-29	4.520	4.550	4.390	4.430	3.213	192,000
2023-05-25	4.540	4.580	4.460	4.460	3.235	118,500
2023-05-24	4.630	4.680	4.440	4.640	3.365	339,000
2023-05-23	4.620	4.620	4.600	4.610	3.344	48,000
2023-05-22	4.660	4.700	4.610	4.680	3.394	29,605
2023-05-19	4.670	4.690	4.610	4.670	3.387	93,500
2023-05-18	4.550	4.680	4.550	4.650	3.373	414,500
2023-05-17	4.510	4.580	4.420	4.550	3.300	74,500

← NewerPage 14 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.