China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.580 | 3.580 | 3.490 | 3.530 | 3.403 | 100,000 |
| 2026-07-23 | 3.580 | 3.640 | 3.560 | 3.640 | 3.509 | 139,500 |
| 2026-07-22 | 3.530 | 3.630 | 3.520 | 3.600 | 3.470 | 127,779 |
| 2026-07-21 | 3.600 | 3.600 | 3.520 | 3.530 | 3.403 | 16,500 |
| 2026-07-20 | 3.570 | 3.590 | 3.550 | 3.590 | 3.461 | 85,500 |
| 2026-07-17 | 3.610 | 3.630 | 3.500 | 3.530 | 3.403 | 254,000 |
| 2026-07-16 | 3.650 | 3.650 | 3.600 | 3.610 | 3.480 | 71,000 |
| 2026-07-15 | 3.600 | 3.640 | 3.600 | 3.640 | 3.509 | 209,977 |
| 2026-07-14 | 3.580 | 3.580 | 3.540 | 3.570 | 3.441 | 69,000 |
| 2026-07-13 | 3.520 | 3.590 | 3.520 | 3.580 | 3.451 | 146,570 |
| 2026-07-10 | 3.530 | 3.540 | 3.500 | 3.520 | 3.393 | 293,432 |
| 2026-07-09 | 3.580 | 3.580 | 3.510 | 3.560 | 3.432 | 176,000 |
| 2026-07-08 | 3.520 | 3.580 | 3.520 | 3.560 | 3.432 | 95,779 |
| 2026-07-07 | 3.520 | 3.530 | 3.490 | 3.500 | 3.374 | 444,000 |
| 2026-07-06 | 3.500 | 3.530 | 3.410 | 3.520 | 3.393 | 67,000 |
| 2026-07-03 | 3.410 | 3.600 | 3.400 | 3.490 | 3.364 | 1,288,000 |
| 2026-07-02 | 3.500 | 3.500 | 3.330 | 3.410 | 3.287 | 403,500 |
| 2026-06-30 | 3.450 | 3.450 | 3.370 | 3.400 | 3.277 | 587,500 |
| 2026-06-29 | 3.530 | 3.770 | 3.410 | 3.440 | 3.316 | 713,516 |
| 2026-06-26 | 3.580 | 3.580 | 3.480 | 3.510 | 3.383 | 339,500 |
| 2026-06-25 | 3.660 | 3.660 | 3.570 | 3.580 | 3.451 | 1,033,900 |
| 2026-06-24 | 3.690 | 3.690 | 3.650 | 3.660 | 3.528 | 132,500 |
| 2026-06-23 | 3.710 | 3.760 | 3.620 | 3.680 | 3.547 | 576,000 |
| 2026-06-22 | 3.620 | 3.740 | 3.580 | 3.690 | 3.557 | 462,775 |
| 2026-06-18 | 3.640 | 3.660 | 3.600 | 3.600 | 3.470 | 267,500 |
| 2026-06-17 | 3.930 | 3.930 | 3.790 | 3.820 | 3.509 | 206,500 |
| 2026-06-16 | 3.860 | 3.860 | 3.810 | 3.840 | 3.527 | 141,500 |
| 2026-06-15 | 3.800 | 3.910 | 3.800 | 3.850 | 3.536 | 203,000 |
| 2026-06-12 | 3.830 | 3.860 | 3.790 | 3.800 | 3.490 | 264,000 |
| 2026-06-11 | 3.780 | 3.830 | 3.770 | 3.790 | 3.481 | 143,500 |
| 2026-06-10 | 3.810 | 3.830 | 3.760 | 3.780 | 3.472 | 275,500 |
| 2026-06-09 | 3.830 | 3.830 | 3.780 | 3.800 | 3.490 | 149,000 |
| 2026-06-08 | 3.820 | 3.840 | 3.750 | 3.800 | 3.490 | 490,000 |
| 2026-06-05 | 3.820 | 3.850 | 3.820 | 3.820 | 3.509 | 165,758 |
| 2026-06-04 | 3.800 | 3.860 | 3.800 | 3.840 | 3.527 | 263,500 |
| 2026-06-03 | 3.830 | 3.840 | 3.770 | 3.830 | 3.518 | 1,198,500 |
| 2026-06-02 | 3.800 | 3.910 | 3.800 | 3.830 | 3.518 | 309,126 |
| 2026-06-01 | 3.850 | 3.870 | 3.820 | 3.870 | 3.555 | 205,500 |
| 2026-05-29 | 3.830 | 3.860 | 3.830 | 3.850 | 3.536 | 141,500 |
| 2026-05-28 | 3.850 | 3.850 | 3.810 | 3.830 | 3.518 | 131,000 |
| 2026-05-27 | 3.830 | 3.850 | 3.820 | 3.850 | 3.536 | 185,000 |
| 2026-05-26 | 3.820 | 3.950 | 3.820 | 3.850 | 3.536 | 273,500 |
| 2026-05-22 | 3.850 | 3.900 | 3.850 | 3.850 | 3.536 | 219,256 |
| 2026-05-21 | 3.920 | 3.940 | 3.850 | 3.850 | 3.536 | 350,000 |
| 2026-05-20 | 3.900 | 3.930 | 3.890 | 3.910 | 3.591 | 342,029 |
| 2026-05-19 | 3.950 | 3.980 | 3.920 | 3.920 | 3.601 | 181,998 |
| 2026-05-18 | 3.950 | 4.000 | 3.900 | 3.990 | 3.665 | 639,000 |
| 2026-05-15 | 3.990 | 4.050 | 3.970 | 4.000 | 3.674 | 252,621 |
| 2026-05-14 | 4.050 | 4.060 | 3.980 | 3.990 | 3.665 | 145,000 |
| 2026-05-13 | 3.990 | 4.040 | 3.990 | 4.030 | 3.702 | 168,000 |
| 2026-05-12 | 3.990 | 4.050 | 3.950 | 3.990 | 3.665 | 354,500 |
| 2026-05-11 | 4.040 | 4.090 | 3.960 | 3.980 | 3.656 | 356,238 |
| 2026-05-08 | 4.000 | 4.040 | 3.950 | 4.020 | 3.692 | 243,249 |
| 2026-05-07 | 3.930 | 4.040 | 3.930 | 3.950 | 3.628 | 243,000 |
| 2026-05-06 | 3.910 | 3.930 | 3.900 | 3.910 | 3.591 | 106,000 |
| 2026-05-05 | 3.870 | 3.910 | 3.840 | 3.910 | 3.591 | 118,577 |
| 2026-05-04 | 3.890 | 3.890 | 3.840 | 3.870 | 3.555 | 246,000 |
| 2026-04-30 | 3.850 | 3.860 | 3.820 | 3.850 | 3.536 | 528,000 |
| 2026-04-29 | 3.950 | 3.950 | 3.860 | 3.880 | 3.564 | 71,000 |
| 2026-04-28 | 3.880 | 3.880 | 3.850 | 3.870 | 3.555 | 224,000 |
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.