China Aircraft Leasing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.420	4.440	4.370	4.420	4.060	754,000
2025-10-24	4.440	4.440	4.360	4.420	4.060	32,000
2025-10-23	4.420	4.430	4.390	4.430	4.069	122,500
2025-10-22	4.470	4.470	4.410	4.470	4.106	167,500
2025-10-21	4.500	4.540	4.450	4.470	4.106	225,846
2025-10-20	4.460	4.540	4.390	4.530	4.161	549,000
2025-10-17	4.470	4.470	4.350	4.390	4.032	292,000
2025-10-16	4.460	4.500	4.410	4.460	4.097	192,569
2025-10-15	4.420	4.490	4.410	4.460	4.097	47,500
2025-10-14	4.500	4.570	4.380	4.420	4.060	318,299
2025-10-13	4.450	4.600	4.420	4.510	4.142	741,387
2025-10-10	4.640	4.680	4.600	4.630	4.253	294,500
2025-10-09	4.580	4.720	4.580	4.660	4.280	214,474
2025-10-08	4.550	4.630	4.530	4.540	4.170	127,000
2025-10-06	4.580	4.600	4.540	4.570	4.198	164,000
2025-10-03	4.470	4.620	4.440	4.600	4.225	329,000
2025-10-02	4.460	4.500	4.440	4.450	4.087	187,572
2025-09-30	4.450	4.530	4.430	4.490	4.124	209,627
2025-09-29	4.510	4.570	4.460	4.480	4.115	274,500
2025-09-26	4.500	4.520	4.410	4.520	4.152	191,500
2025-09-25	4.520	4.540	4.420	4.450	4.087	337,500
2025-09-24	4.590	4.590	4.520	4.540	4.170	140,500
2025-09-23	4.560	4.590	4.500	4.570	4.198	204,000
2025-09-22	4.610	4.630	4.550	4.560	4.188	257,000
2025-09-19	4.630	4.640	4.610	4.620	4.244	55,500
2025-09-18	4.620	4.680	4.600	4.640	4.262	373,500
2025-09-17	4.680	4.680	4.610	4.620	4.244	196,500
2025-09-16	4.690	4.740	4.590	4.650	4.271	725,000
2025-09-15	4.850	4.850	4.630	4.690	4.308	342,000
2025-09-12	4.870	4.870	4.700	4.700	4.317	485,500
2025-09-11	4.840	4.960	4.700	4.770	4.381	975,887
2025-09-10	5.020	5.020	4.870	4.890	4.492	167,500
2025-09-09	4.930	4.950	4.880	4.930	4.528	263,174
2025-09-08	4.880	5.020	4.880	4.950	4.436	295,500
2025-09-05	4.800	4.950	4.760	4.850	4.347	345,500
2025-09-04	4.860	4.890	4.780	4.800	4.302	319,500
2025-09-03	5.000	5.000	4.870	4.900	4.392	150,500
2025-09-02	4.950	5.020	4.900	4.950	4.436	361,000
2025-09-01	4.770	4.950	4.770	4.950	4.436	405,500
2025-08-29	4.770	4.830	4.760	4.760	4.266	201,000
2025-08-28	4.900	4.900	4.600	4.810	4.311	1,600,000
2025-08-27	4.980	4.990	4.890	4.980	4.463	373,657
2025-08-26	5.000	5.060	4.950	5.010	4.490	150,508
2025-08-25	4.900	5.030	4.900	5.000	4.481	162,199
2025-08-22	4.950	4.980	4.880	4.920	4.410	480,887
2025-08-21	5.000	5.050	4.960	5.010	4.490	371,501
2025-08-20	5.000	5.060	4.910	5.020	4.499	377,005
2025-08-19	5.200	5.200	5.010	5.030	4.508	255,690
2025-08-18	5.080	5.240	5.070	5.100	4.571	480,352
2025-08-15	5.150	5.150	5.060	5.120	4.589	261,500
2025-08-14	5.140	5.150	5.050	5.120	4.589	486,500
2025-08-13	5.170	5.200	5.050	5.090	4.562	1,230,500
2025-08-12	4.990	5.250	4.990	5.120	4.589	2,219,500
2025-08-11	4.990	4.990	4.850	4.980	4.463	525,500
2025-08-08	4.630	5.020	4.630	4.990	4.472	1,378,500
2025-08-07	4.660	4.820	4.590	4.630	4.150	365,084
2025-08-06	4.630	4.660	4.610	4.630	4.150	128,000
2025-08-05	4.540	4.630	4.540	4.620	4.141	308,000
2025-08-04	4.480	4.540	4.480	4.540	4.069	359,500
2025-08-01	4.540	4.540	4.470	4.480	4.015	302,216

← NewerPage 5 of 21 · 1,226 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.