China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	4.590	4.630	4.510	4.580	3.322	53,500
2023-05-15	4.630	4.630	4.520	4.600	3.336	198,000
2023-05-12	4.670	4.720	4.600	4.640	3.365	59,000
2023-05-11	4.500	4.670	4.490	4.630	3.358	288,000
2023-05-10	4.760	4.830	4.460	4.480	3.249	1,818,215
2023-05-09	4.800	4.800	4.700	4.760	3.452	87,173
2023-05-08	4.810	4.810	4.700	4.780	3.467	108,000
2023-05-05	4.890	4.980	4.700	4.700	3.409	1,431,000
2023-05-04	4.900	4.970	4.770	4.850	3.518	286,150
2023-05-03	4.920	4.980	4.820	4.870	3.532	161,500
2023-05-02	5.000	5.010	4.820	4.890	3.547	334,071
2023-04-28	4.890	4.980	4.500	4.920	3.568	2,331,002
2023-04-27	4.880	4.920	4.820	4.850	3.518	55,500
2023-04-26	4.830	4.930	4.760	4.930	3.576	112,103
2023-04-25	4.920	4.950	4.730	4.760	3.452	209,000
2023-04-24	4.960	4.970	4.790	4.900	3.554	226,500
2023-04-21	5.000	5.000	4.860	4.860	3.525	131,500
2023-04-20	5.000	5.000	4.900	4.970	3.605	69,000
2023-04-19	5.000	5.000	4.780	5.000	3.626	637,807
2023-04-18	5.000	5.000	4.880	4.940	3.583	63,500
2023-04-17	4.950	5.020	4.910	5.000	3.626	259,500
2023-04-14	5.000	5.000	4.830	4.900	3.554	66,500
2023-04-13	5.000	5.030	4.870	4.950	3.590	170,000
2023-04-12	5.090	5.090	4.890	4.940	3.583	218,000
2023-04-11	4.910	5.180	4.880	5.100	3.699	691,000
2023-04-06	4.880	4.920	4.830	4.920	3.568	54,500
2023-04-04	4.930	5.000	4.830	4.830	3.503	246,000
2023-04-03	5.050	5.050	4.870	5.010	3.634	698,000
2023-03-31	5.080	5.090	4.910	4.980	3.612	42,500
2023-03-30	5.080	5.080	4.910	4.970	3.605	41,000
2023-03-29	5.060	5.060	4.950	5.060	3.670	40,410
2023-03-28	5.020	5.100	4.900	5.000	3.626	290,000
2023-03-27	4.700	5.130	4.640	5.130	3.721	212,500
2023-03-24	4.780	4.870	4.700	4.790	3.474	84,500
2023-03-23	4.880	4.890	4.780	4.790	3.474	22,500
2023-03-22	4.800	4.890	4.790	4.790	3.474	114,000
2023-03-21	4.880	4.900	4.780	4.830	3.503	99,000
2023-03-20	4.970	5.000	4.790	4.880	3.539	131,500
2023-03-17	5.070	5.070	4.950	5.000	3.626	10,000
2023-03-16	5.050	5.070	4.940	5.020	3.641	105,000
2023-03-15	4.900	5.080	4.810	5.020	3.641	287,000
2023-03-14	5.060	5.070	4.960	5.000	3.626	139,500
2023-03-13	5.020	5.080	4.980	5.060	3.670	377,500
2023-03-10	5.020	5.170	4.990	5.080	3.684	361,505
2023-03-09	5.000	5.100	4.990	5.080	3.684	117,000
2023-03-08	5.000	5.000	4.920	5.000	3.626	187,000
2023-03-07	4.990	5.000	4.920	5.000	3.626	193,822
2023-03-06	5.040	5.070	4.930	5.000	3.626	208,500
2023-03-03	5.100	5.130	5.000	5.020	3.641	1,659,000
2023-03-02	5.090	5.180	5.000	5.090	3.692	381,500
2023-03-01	5.120	5.120	5.030	5.090	3.692	271,000
2023-02-28	5.180	5.180	5.050	5.120	3.713	50,001
2023-02-27	5.050	5.190	5.050	5.120	3.713	411,500
2023-02-24	5.100	5.190	4.800	5.150	3.735	1,828,500
2023-02-23	5.100	5.200	5.060	5.120	3.713	162,000
2023-02-22	5.080	5.100	4.970	5.100	3.699	229,500
2023-02-21	5.060	5.260	5.010	5.060	3.670	1,407,692
2023-02-20	5.100	5.300	5.060	5.140	3.728	1,310,000
2023-02-17	5.230	5.300	5.150	5.170	3.750	134,000
2023-02-16	5.090	5.330	5.090	5.240	3.800	1,264,000

← NewerPage 15 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.