China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.960	5.100	4.960	4.960	4.556	435,000
2026-01-22	4.820	5.050	4.820	5.050	4.638	1,486,007
2026-01-21	4.700	4.850	4.690	4.820	4.427	391,393
2026-01-20	4.800	4.800	4.680	4.690	4.308	319,000
2026-01-19	4.690	4.830	4.630	4.800	4.409	448,500
2026-01-16	4.710	4.730	4.650	4.660	4.280	91,500
2026-01-15	4.700	4.750	4.670	4.750	4.363	571,398
2026-01-14	4.690	4.750	4.650	4.680	4.299	508,516
2026-01-13	4.700	4.720	4.650	4.720	4.335	133,958
2026-01-12	4.690	4.730	4.620	4.690	4.308	297,111
2026-01-09	4.720	4.820	4.600	4.630	4.253	412,000
2026-01-08	4.830	4.870	4.710	4.710	4.326	116,000
2026-01-07	4.740	4.840	4.690	4.820	4.427	666,500
2026-01-06	4.650	4.720	4.640	4.720	4.335	537,282
2026-01-05	4.700	4.720	4.620	4.640	4.262	229,500
2026-01-02	4.690	4.730	4.600	4.690	4.308	365,882
2025-12-31	4.550	4.640	4.540	4.640	4.262	165,500
2025-12-30	4.590	4.610	4.530	4.550	4.179	338,000
2025-12-29	4.710	4.710	4.570	4.580	4.207	206,000
2025-12-24	4.780	4.780	4.680	4.760	4.372	148,000
2025-12-23	4.580	4.810	4.580	4.770	4.381	627,477
2025-12-22	4.410	4.730	4.410	4.670	4.289	877,317
2025-12-19	4.420	4.480	4.350	4.470	4.106	1,135,411
2025-12-18	4.480	4.510	4.440	4.470	4.106	137,000
2025-12-17	4.440	4.500	4.400	4.480	4.115	227,690
2025-12-16	4.480	4.490	4.420	4.460	4.097	191,501
2025-12-15	4.520	4.520	4.440	4.490	4.124	513,931
2025-12-12	4.680	4.680	4.510	4.520	4.152	1,027,445
2025-12-11	4.620	4.680	4.620	4.680	4.299	117,500
2025-12-10	4.650	4.700	4.610	4.620	4.244	335,273
2025-12-09	4.610	4.640	4.600	4.640	4.262	230,500
2025-12-08	4.670	4.700	4.640	4.660	4.280	150,500
2025-12-05	4.600	4.680	4.590	4.670	4.289	251,500
2025-12-04	4.620	4.640	4.550	4.610	4.234	751,000
2025-12-03	4.620	4.640	4.550	4.620	4.244	169,000
2025-12-02	4.570	4.640	4.570	4.640	4.262	198,000
2025-12-01	4.500	4.580	4.490	4.580	4.207	379,855
2025-11-28	4.520	4.520	4.470	4.520	4.152	163,000
2025-11-27	4.560	4.560	4.500	4.520	4.152	1,738,500
2025-11-26	4.500	4.550	4.500	4.550	4.179	658,500
2025-11-25	4.500	4.590	4.480	4.520	4.152	585,987
2025-11-24	4.390	4.500	4.390	4.500	4.133	673,000
2025-11-21	4.510	4.510	4.360	4.370	4.014	788,195
2025-11-20	4.680	4.680	4.500	4.560	4.188	1,650,500
2025-11-19	4.780	4.780	4.570	4.630	4.253	463,500
2025-11-18	4.700	4.780	4.580	4.780	4.390	864,000
2025-11-17	4.730	4.760	4.650	4.760	4.372	507,000
2025-11-14	4.800	4.870	4.720	4.760	4.372	333,500
2025-11-13	4.690	4.950	4.690	4.880	4.482	555,500
2025-11-12	4.670	4.770	4.670	4.740	4.354	182,500
2025-11-11	4.730	4.730	4.690	4.700	4.317	116,000
2025-11-10	4.740	4.780	4.660	4.730	4.345	240,063
2025-11-07	4.540	4.700	4.530	4.660	4.280	556,000
2025-11-06	4.550	4.570	4.480	4.550	4.179	203,000
2025-11-05	4.470	4.500	4.430	4.490	4.124	158,000
2025-11-04	4.520	4.540	4.460	4.460	4.097	120,000
2025-11-03	4.500	4.550	4.450	4.540	4.170	267,000
2025-10-31	4.490	4.550	4.450	4.450	4.087	238,351
2025-10-30	4.380	4.520	4.340	4.460	4.097	407,500
2025-10-28	4.420	4.440	4.390	4.400	4.041	89,500

← NewerPage 4 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.