China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 5.100 | 5.140 | 5.070 | 5.100 | 3.405 | 65,000 |
| 2022-05-25 | 5.090 | 5.120 | 5.050 | 5.090 | 3.398 | 50,000 |
| 2022-05-24 | 5.120 | 5.150 | 5.090 | 5.140 | 3.432 | 55,193 |
| 2022-05-23 | 5.140 | 5.140 | 5.100 | 5.100 | 3.405 | 28,000 |
| 2022-05-20 | 5.100 | 5.170 | 5.040 | 5.140 | 3.432 | 168,500 |
| 2022-05-19 | 5.050 | 5.080 | 5.050 | 5.080 | 3.392 | 74,000 |
| 2022-05-18 | 5.090 | 5.140 | 5.020 | 5.110 | 3.412 | 44,000 |
| 2022-05-17 | 5.020 | 5.090 | 4.980 | 5.090 | 3.398 | 118,000 |
| 2022-05-16 | 5.090 | 5.090 | 4.900 | 4.980 | 3.325 | 184,500 |
| 2022-05-13 | 4.940 | 5.080 | 4.900 | 5.030 | 3.358 | 344,000 |
| 2022-05-12 | 4.990 | 5.050 | 4.900 | 5.030 | 3.358 | 198,174 |
| 2022-05-11 | 5.130 | 5.190 | 4.990 | 5.050 | 3.372 | 294,500 |
| 2022-05-10 | 5.060 | 5.130 | 4.990 | 5.050 | 3.372 | 186,232 |
| 2022-05-06 | 5.160 | 5.290 | 5.000 | 5.060 | 3.378 | 647,000 |
| 2022-05-05 | 5.150 | 5.320 | 5.150 | 5.300 | 3.539 | 256,915 |
| 2022-05-04 | 5.160 | 5.290 | 5.150 | 5.270 | 3.519 | 174,500 |
| 2022-05-03 | 5.300 | 5.330 | 5.150 | 5.330 | 3.559 | 100,000 |
| 2022-04-29 | 5.090 | 5.300 | 5.090 | 5.300 | 3.539 | 115,000 |
| 2022-04-28 | 5.100 | 5.150 | 5.060 | 5.120 | 3.418 | 53,000 |
| 2022-04-27 | 5.090 | 5.150 | 4.980 | 5.150 | 3.438 | 112,000 |
| 2022-04-26 | 5.080 | 5.150 | 5.020 | 5.070 | 3.385 | 176,500 |
| 2022-04-25 | 5.160 | 5.290 | 5.060 | 5.080 | 3.392 | 210,000 |
| 2022-04-22 | 5.270 | 5.280 | 5.190 | 5.280 | 3.525 | 38,500 |
| 2022-04-21 | 5.270 | 5.300 | 5.200 | 5.260 | 3.512 | 55,000 |
| 2022-04-20 | 5.300 | 5.350 | 5.260 | 5.260 | 3.512 | 83,000 |
| 2022-04-19 | 5.300 | 5.350 | 5.300 | 5.350 | 3.572 | 29,500 |
| 2022-04-14 | 5.250 | 5.410 | 5.250 | 5.390 | 3.599 | 263,500 |
| 2022-04-13 | 5.280 | 5.330 | 5.280 | 5.330 | 3.559 | 17,500 |
| 2022-04-12 | 5.260 | 5.300 | 5.160 | 5.290 | 3.532 | 228,000 |
| 2022-04-11 | 5.290 | 5.300 | 5.170 | 5.210 | 3.478 | 264,500 |
| 2022-04-08 | 5.230 | 5.310 | 5.180 | 5.310 | 3.545 | 146,380 |
| 2022-04-07 | 5.320 | 5.320 | 5.250 | 5.320 | 3.552 | 216,500 |
| 2022-04-06 | 5.320 | 5.330 | 5.280 | 5.310 | 3.545 | 294,178 |
| 2022-04-04 | 5.400 | 5.400 | 5.310 | 5.370 | 3.585 | 171,500 |
| 2022-04-01 | 5.300 | 5.430 | 5.300 | 5.400 | 3.605 | 75,500 |
| 2022-03-31 | 5.350 | 5.460 | 5.260 | 5.450 | 3.639 | 238,000 |
| 2022-03-30 | 5.380 | 5.400 | 5.260 | 5.400 | 3.605 | 351,000 |
| 2022-03-29 | 5.380 | 5.390 | 5.270 | 5.310 | 3.545 | 126,684 |
| 2022-03-28 | 5.300 | 5.440 | 5.270 | 5.370 | 3.585 | 63,500 |
| 2022-03-25 | 5.480 | 5.480 | 5.300 | 5.400 | 3.605 | 68,000 |
| 2022-03-24 | 5.500 | 5.500 | 5.430 | 5.480 | 3.659 | 100,929 |
| 2022-03-23 | 5.400 | 5.490 | 5.350 | 5.450 | 3.639 | 229,705 |
| 2022-03-22 | 5.480 | 5.500 | 5.350 | 5.490 | 3.665 | 73,500 |
| 2022-03-21 | 5.430 | 5.430 | 5.350 | 5.400 | 3.605 | 98,804 |
| 2022-03-18 | 5.350 | 5.350 | 5.280 | 5.320 | 3.552 | 131,500 |
| 2022-03-17 | 5.280 | 5.480 | 5.280 | 5.400 | 3.605 | 167,000 |
| 2022-03-16 | 5.040 | 5.370 | 4.980 | 5.140 | 3.432 | 555,186 |
| 2022-03-15 | 5.180 | 5.180 | 4.950 | 4.970 | 3.318 | 248,000 |
| 2022-03-14 | 5.200 | 5.280 | 5.100 | 5.190 | 3.465 | 226,500 |
| 2022-03-11 | 5.400 | 5.400 | 5.230 | 5.290 | 3.532 | 120,802 |
| 2022-03-10 | 5.550 | 5.560 | 5.360 | 5.400 | 3.605 | 62,500 |
| 2022-03-09 | 5.300 | 5.500 | 5.290 | 5.360 | 3.579 | 208,500 |
| 2022-03-08 | 5.400 | 5.400 | 5.280 | 5.400 | 3.605 | 460,837 |
| 2022-03-07 | 5.430 | 5.500 | 5.310 | 5.440 | 3.632 | 226,500 |
| 2022-03-04 | 5.570 | 5.570 | 5.500 | 5.570 | 3.719 | 267,000 |
| 2022-03-03 | 5.400 | 5.600 | 5.400 | 5.550 | 3.705 | 104,549 |
| 2022-03-02 | 5.450 | 5.570 | 5.420 | 5.500 | 3.672 | 106,500 |
| 2022-03-01 | 5.650 | 5.650 | 5.480 | 5.560 | 3.712 | 66,000 |
| 2022-02-28 | 5.550 | 5.670 | 5.460 | 5.650 | 3.772 | 122,000 |
| 2022-02-25 | 5.600 | 5.670 | 5.550 | 5.580 | 3.725 | 55,000 |
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.