China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	5.090	5.330	5.090	5.240	3.800	1,264,000
2023-02-15	5.150	5.290	5.050	5.110	3.706	698,000
2023-02-14	5.260	5.260	5.130	5.190	3.764	68,500
2023-02-13	5.200	5.270	5.120	5.270	3.822	173,500
2023-02-10	5.250	5.270	5.100	5.160	3.742	390,500
2023-02-09	5.350	5.380	5.230	5.260	3.815	32,000
2023-02-08	5.280	5.340	5.210	5.280	3.829	135,797
2023-02-07	5.220	5.280	5.160	5.280	3.829	440,188
2023-02-06	5.330	5.340	5.160	5.210	3.779	269,500
2023-02-03	5.500	5.500	5.220	5.220	3.786	2,681,500
2023-02-02	5.450	5.550	5.400	5.500	3.989	2,918,617
2023-02-01	5.300	5.450	5.260	5.450	3.953	1,332,000
2023-01-31	5.100	5.260	5.080	5.260	3.815	1,185,500
2023-01-30	5.330	5.380	5.070	5.100	3.699	431,500
2023-01-27	5.150	5.490	5.120	5.330	3.866	1,802,000
2023-01-26	5.110	5.150	5.080	5.140	3.728	280,193
2023-01-20	5.050	5.090	4.990	5.060	3.670	667,500
2023-01-19	5.100	5.100	4.970	5.050	3.663	420,500
2023-01-18	5.100	5.100	4.960	5.090	3.692	1,465,500
2023-01-17	5.140	5.190	4.950	5.060	3.670	762,500
2023-01-16	5.050	5.250	5.010	5.070	3.677	668,500
2023-01-13	4.960	5.050	4.830	5.000	3.626	3,545,000
2023-01-12	4.920	4.980	4.820	4.940	3.583	1,209,410
2023-01-11	4.880	4.920	4.750	4.850	3.518	551,498
2023-01-10	4.900	5.000	4.660	4.820	3.496	3,518,500
2023-01-09	4.800	4.900	4.800	4.900	3.554	205,500
2023-01-06	4.670	4.880	4.570	4.800	3.481	671,500
2023-01-05	4.420	4.800	4.400	4.700	3.409	755,676
2023-01-04	4.220	4.400	4.200	4.400	3.191	343,000
2023-01-03	4.300	4.300	4.220	4.240	3.075	138,000
2022-12-30	4.300	4.350	4.270	4.330	3.140	229,500
2022-12-29	4.350	4.400	4.260	4.350	3.155	233,000
2022-12-28	4.190	4.330	4.190	4.330	3.140	281,002
2022-12-23	4.150	4.190	4.030	4.190	3.039	29,500
2022-12-22	4.150	4.150	4.060	4.100	2.974	110,000
2022-12-21	4.180	4.180	4.040	4.100	2.974	52,742
2022-12-20	4.030	4.150	4.030	4.150	3.010	47,000
2022-12-19	4.160	4.160	4.080	4.090	2.966	95,500
2022-12-16	4.200	4.250	4.100	4.190	3.039	157,500
2022-12-15	4.380	4.380	4.180	4.180	3.032	408,500
2022-12-14	4.320	4.400	4.260	4.320	3.133	219,501
2022-12-13	4.270	4.370	4.190	4.340	3.148	462,500
2022-12-12	4.430	4.430	4.150	4.180	3.032	837,500
2022-12-09	4.540	4.550	4.300	4.450	3.227	361,500
2022-12-08	4.370	4.570	4.190	4.570	3.315	2,839,000
2022-12-07	4.310	4.450	4.200	4.280	3.104	311,340
2022-12-06	4.400	4.400	4.210	4.280	3.104	261,500
2022-12-05	4.320	4.420	4.150	4.370	3.169	445,500
2022-12-02	4.440	4.500	4.080	4.320	3.133	395,000
2022-12-01	4.390	4.600	4.190	4.290	3.111	374,117
2022-11-30	4.390	4.530	4.250	4.270	3.097	989,000
2022-11-29	3.810	4.450	3.730	4.280	3.104	589,402
2022-11-28	3.810	3.950	3.700	3.920	2.843	365,000
2022-11-25	3.670	3.820	3.640	3.810	2.763	568,438
2022-11-24	3.680	3.700	3.560	3.560	2.582	2,421,000
2022-11-23	3.670	3.710	3.570	3.680	2.669	739,000
2022-11-22	3.690	3.690	3.510	3.640	2.640	692,500
2022-11-21	3.680	3.720	3.520	3.690	2.676	194,000
2022-11-18	3.740	3.740	3.550	3.710	2.691	187,500
2022-11-17	3.730	3.740	3.480	3.670	2.662	197,500

← NewerPage 16 of 21 · 1,230 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.