China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 3.520 | 3.750 | 3.520 | 3.620 | 2.626 | 401,500 |
| 2022-11-15 | 3.430 | 3.600 | 3.310 | 3.580 | 2.597 | 484,543 |
| 2022-11-14 | 3.390 | 3.500 | 3.340 | 3.420 | 2.480 | 354,000 |
| 2022-11-11 | 3.180 | 3.380 | 3.130 | 3.330 | 2.415 | 1,011,500 |
| 2022-11-10 | 3.240 | 3.240 | 3.120 | 3.170 | 2.299 | 70,500 |
| 2022-11-09 | 3.330 | 3.330 | 3.200 | 3.240 | 2.350 | 175,000 |
| 2022-11-08 | 3.380 | 3.390 | 3.250 | 3.320 | 2.408 | 134,500 |
| 2022-11-07 | 3.150 | 3.400 | 3.150 | 3.330 | 2.415 | 548,997 |
| 2022-11-04 | 3.230 | 3.420 | 3.100 | 3.160 | 2.292 | 1,942,500 |
| 2022-11-03 | 3.440 | 3.600 | 3.060 | 3.180 | 2.306 | 945,286 |
| 2022-11-02 | 3.250 | 3.450 | 3.130 | 3.450 | 2.502 | 212,421 |
| 2022-11-01 | 3.460 | 3.460 | 3.110 | 3.150 | 2.285 | 743,500 |
| 2022-10-31 | 3.350 | 3.500 | 3.170 | 3.260 | 2.364 | 1,290,500 |
| 2022-10-28 | 3.690 | 3.700 | 3.210 | 3.310 | 2.401 | 329,500 |
| 2022-10-27 | 3.770 | 3.770 | 3.530 | 3.600 | 2.611 | 274,000 |
| 2022-10-26 | 3.500 | 3.810 | 3.410 | 3.520 | 2.553 | 146,500 |
| 2022-10-25 | 3.460 | 3.500 | 3.430 | 3.500 | 2.538 | 156,000 |
| 2022-10-24 | 3.690 | 3.990 | 3.450 | 3.460 | 2.509 | 326,019 |
| 2022-10-21 | 4.160 | 4.160 | 3.650 | 3.680 | 2.669 | 234,500 |
| 2022-10-20 | 4.000 | 4.200 | 3.700 | 3.800 | 2.756 | 291,000 |
| 2022-10-19 | 3.850 | 4.000 | 3.770 | 3.800 | 2.756 | 136,500 |
| 2022-10-18 | 3.990 | 3.990 | 3.800 | 3.850 | 2.792 | 880,000 |
| 2022-10-17 | 4.060 | 4.100 | 3.840 | 3.990 | 2.894 | 353,500 |
| 2022-10-14 | 4.360 | 4.400 | 4.020 | 4.060 | 2.945 | 560,500 |
| 2022-10-13 | 4.600 | 4.600 | 3.940 | 4.140 | 3.003 | 891,000 |
| 2022-10-12 | 4.630 | 4.630 | 4.480 | 4.530 | 3.286 | 140,000 |
| 2022-10-11 | 4.700 | 4.700 | 4.610 | 4.690 | 3.402 | 80,628 |
| 2022-10-10 | 4.620 | 4.770 | 4.620 | 4.690 | 3.402 | 26,254 |
| 2022-10-07 | 4.770 | 4.770 | 4.580 | 4.710 | 3.416 | 133,000 |
| 2022-10-06 | 4.760 | 4.790 | 4.640 | 4.700 | 3.409 | 206,000 |
| 2022-10-05 | 4.680 | 4.690 | 4.650 | 4.680 | 3.394 | 101,702 |
| 2022-10-03 | 4.700 | 4.760 | 4.650 | 4.690 | 3.402 | 50,000 |
| 2022-09-30 | 4.790 | 4.790 | 4.620 | 4.630 | 3.358 | 198,000 |
| 2022-09-29 | 4.820 | 4.820 | 4.580 | 4.650 | 3.373 | 133,937 |
| 2022-09-28 | 4.820 | 4.860 | 4.550 | 4.550 | 3.300 | 1,264,000 |
| 2022-09-27 | 4.820 | 4.820 | 4.700 | 4.750 | 3.445 | 198,500 |
| 2022-09-26 | 4.880 | 4.880 | 4.700 | 4.820 | 3.496 | 133,000 |
| 2022-09-23 | 4.840 | 4.890 | 4.780 | 4.880 | 3.539 | 154,500 |
| 2022-09-22 | 4.920 | 4.920 | 4.880 | 4.900 | 3.445 | 39,519 |
| 2022-09-21 | 5.100 | 5.100 | 4.800 | 4.920 | 3.459 | 276,000 |
| 2022-09-20 | 5.000 | 5.000 | 4.950 | 4.970 | 3.494 | 39,000 |
| 2022-09-19 | 4.880 | 5.000 | 4.850 | 4.940 | 3.473 | 85,500 |
| 2022-09-16 | 4.920 | 5.020 | 4.890 | 4.970 | 3.494 | 63,000 |
| 2022-09-15 | 5.030 | 5.030 | 4.900 | 5.000 | 3.515 | 29,500 |
| 2022-09-14 | 5.050 | 5.050 | 4.910 | 5.000 | 3.515 | 147,500 |
| 2022-09-13 | 5.080 | 5.080 | 4.880 | 5.020 | 3.529 | 596,000 |
| 2022-09-09 | 4.960 | 5.080 | 4.900 | 5.080 | 3.572 | 132,765 |
| 2022-09-08 | 4.880 | 4.960 | 4.880 | 4.940 | 3.473 | 44,139 |
| 2022-09-07 | 4.980 | 4.980 | 4.890 | 4.940 | 3.473 | 31,500 |
| 2022-09-06 | 5.000 | 5.000 | 4.950 | 4.990 | 3.508 | 18,500 |
| 2022-09-05 | 5.000 | 5.000 | 4.810 | 5.000 | 3.515 | 55,690 |
| 2022-09-02 | 5.080 | 5.100 | 5.000 | 5.020 | 3.529 | 94,500 |
| 2022-09-01 | 5.180 | 5.180 | 5.000 | 5.080 | 3.572 | 169,180 |
| 2022-08-31 | 4.960 | 5.200 | 4.900 | 5.200 | 3.656 | 460,000 |
| 2022-08-30 | 4.900 | 5.050 | 4.880 | 4.940 | 3.473 | 167,500 |
| 2022-08-29 | 4.850 | 4.900 | 4.850 | 4.900 | 3.445 | 132,500 |
| 2022-08-26 | 4.810 | 4.860 | 4.810 | 4.860 | 3.417 | 165,000 |
| 2022-08-25 | 4.780 | 4.810 | 4.760 | 4.810 | 3.382 | 111,000 |
| 2022-08-24 | 4.780 | 4.780 | 4.640 | 4.760 | 3.347 | 68,000 |
| 2022-08-23 | 4.770 | 4.770 | 4.740 | 4.770 | 3.354 | 11,806 |
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.