China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.860	3.900	3.850	3.890	3.573	181,000
2026-04-24	3.870	3.900	3.860	3.870	3.555	328,256
2026-04-23	3.950	3.950	3.780	3.910	3.591	1,348,785
2026-04-22	3.950	3.970	3.910	3.950	3.628	258,000
2026-04-21	3.980	4.010	3.920	3.960	3.637	147,500
2026-04-20	3.990	3.990	3.900	3.970	3.646	463,500
2026-04-17	3.960	4.010	3.930	3.990	3.665	152,500
2026-04-16	4.050	4.050	3.930	3.960	3.637	483,000
2026-04-15	4.110	4.110	4.020	4.040	3.711	354,000
2026-04-14	4.060	4.080	4.000	4.030	3.702	147,524
2026-04-13	4.060	4.080	4.030	4.050	3.720	89,500
2026-04-10	4.100	4.170	4.080	4.120	3.784	195,243
2026-04-09	4.180	4.180	4.040	4.090	3.757	311,000
2026-04-08	4.010	4.180	4.000	4.180	3.839	653,500
2026-04-02	4.020	4.040	3.950	3.960	3.637	208,000
2026-04-01	4.000	4.080	3.960	4.050	3.720	481,000
2026-03-31	3.930	4.000	3.930	3.950	3.628	452,459
2026-03-30	3.820	3.940	3.820	3.890	3.573	218,000
2026-03-27	3.850	3.930	3.790	3.890	3.573	588,500
2026-03-26	3.920	3.920	3.850	3.870	3.555	271,000
2026-03-25	3.950	4.000	3.890	3.910	3.591	907,500
2026-03-24	3.750	3.870	3.700	3.870	3.555	491,500
2026-03-23	3.710	3.730	3.590	3.620	3.325	1,643,498
2026-03-20	3.960	3.960	3.800	3.880	3.564	404,251
2026-03-19	3.880	3.930	3.850	3.880	3.564	471,500
2026-03-18	3.980	4.030	3.920	3.920	3.601	404,000
2026-03-17	3.970	4.030	3.970	3.980	3.656	496,500
2026-03-16	3.720	4.020	3.720	3.960	3.637	1,391,480
2026-03-13	3.950	3.950	3.690	3.710	3.408	3,680,271
2026-03-12	4.060	4.060	3.940	3.950	3.628	2,348,926
2026-03-11	4.270	4.300	4.000	4.100	3.766	3,763,500
2026-03-10	4.310	4.340	4.190	4.190	3.849	562,529
2026-03-09	4.390	4.390	4.140	4.210	3.867	1,268,500
2026-03-06	4.390	4.400	4.360	4.390	4.032	271,500
2026-03-05	4.540	4.540	4.280	4.390	4.032	704,000
2026-03-04	4.500	4.570	4.390	4.450	4.087	658,000
2026-03-03	4.670	4.670	4.500	4.550	4.179	568,000
2026-03-02	4.720	4.720	4.600	4.660	4.280	636,614
2026-02-27	4.780	4.800	4.710	4.720	4.335	179,500
2026-02-26	4.730	4.760	4.700	4.700	4.317	329,500
2026-02-25	4.850	4.850	4.720	4.720	4.335	290,500
2026-02-24	4.810	4.840	4.800	4.830	4.436	194,000
2026-02-23	4.750	4.820	4.750	4.810	4.418	202,741
2026-02-20	4.680	4.800	4.660	4.800	4.409	174,000
2026-02-16	4.730	4.760	4.600	4.670	4.289	892,500
2026-02-13	4.810	4.860	4.740	4.810	4.418	392,500
2026-02-12	4.920	4.940	4.820	4.830	4.436	409,500
2026-02-11	4.850	4.930	4.810	4.870	4.473	312,500
2026-02-10	4.850	4.920	4.760	4.850	4.455	479,000
2026-02-09	4.940	4.960	4.870	4.890	4.492	338,362
2026-02-06	4.890	4.930	4.810	4.900	4.501	428,500
2026-02-05	4.860	4.880	4.820	4.870	4.473	93,000
2026-02-04	4.780	4.880	4.780	4.830	4.436	195,500
2026-02-03	4.800	4.830	4.750	4.780	4.390	213,000
2026-02-02	4.850	4.850	4.680	4.720	4.335	343,500
2026-01-30	4.930	4.930	4.710	4.850	4.455	633,500
2026-01-29	5.000	5.000	4.920	5.000	4.593	395,910
2026-01-28	5.000	5.020	4.920	5.000	4.593	333,500
2026-01-27	4.960	5.040	4.900	5.010	4.602	458,500
2026-01-26	5.030	5.050	4.940	4.950	4.547	283,096

← NewerPage 3 of 5 · 246 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.