China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.550 | 4.550 | 4.430 | 4.550 | 4.078 | 437,680 |
| 2025-07-30 | 4.670 | 4.670 | 4.540 | 4.600 | 4.123 | 160,500 |
| 2025-07-29 | 4.600 | 4.690 | 4.550 | 4.610 | 4.132 | 350,500 |
| 2025-07-28 | 4.700 | 4.740 | 4.600 | 4.670 | 4.185 | 277,000 |
| 2025-07-25 | 4.700 | 4.770 | 4.700 | 4.740 | 4.248 | 438,977 |
| 2025-07-24 | 4.560 | 4.790 | 4.560 | 4.750 | 4.257 | 1,168,000 |
| 2025-07-23 | 4.450 | 4.580 | 4.450 | 4.570 | 4.096 | 425,000 |
| 2025-07-22 | 4.400 | 4.660 | 4.380 | 4.540 | 4.069 | 734,500 |
| 2025-07-21 | 4.240 | 4.400 | 4.240 | 4.400 | 3.943 | 720,000 |
| 2025-07-18 | 4.330 | 4.330 | 4.240 | 4.280 | 3.836 | 228,500 |
| 2025-07-17 | 4.270 | 4.350 | 4.210 | 4.280 | 3.836 | 541,000 |
| 2025-07-16 | 4.330 | 4.340 | 4.240 | 4.280 | 3.836 | 424,000 |
| 2025-07-15 | 4.360 | 4.360 | 4.290 | 4.340 | 3.890 | 406,000 |
| 2025-07-14 | 4.190 | 4.370 | 4.190 | 4.330 | 3.881 | 972,500 |
| 2025-07-11 | 4.160 | 4.200 | 4.150 | 4.190 | 3.755 | 308,971 |
| 2025-07-10 | 4.180 | 4.210 | 4.150 | 4.200 | 3.764 | 204,000 |
| 2025-07-09 | 4.190 | 4.190 | 4.150 | 4.180 | 3.746 | 66,500 |
| 2025-07-08 | 4.140 | 4.180 | 4.140 | 4.180 | 3.746 | 476,500 |
| 2025-07-07 | 4.190 | 4.190 | 4.130 | 4.170 | 3.737 | 220,000 |
| 2025-07-04 | 4.220 | 4.220 | 4.120 | 4.190 | 3.755 | 509,500 |
| 2025-07-03 | 4.170 | 4.300 | 4.130 | 4.220 | 3.782 | 695,846 |
| 2025-07-02 | 4.010 | 4.180 | 4.010 | 4.170 | 3.737 | 878,000 |
| 2025-06-30 | 3.900 | 4.010 | 3.900 | 3.990 | 3.576 | 1,798,000 |
| 2025-06-27 | 3.900 | 3.930 | 3.890 | 3.890 | 3.486 | 413,500 |
| 2025-06-26 | 3.900 | 3.910 | 3.880 | 3.900 | 3.495 | 250,500 |
| 2025-06-25 | 3.920 | 3.950 | 3.880 | 3.890 | 3.486 | 934,000 |
| 2025-06-24 | 3.800 | 3.950 | 3.800 | 3.910 | 3.504 | 409,500 |
| 2025-06-23 | 3.780 | 3.840 | 3.760 | 3.840 | 3.442 | 142,000 |
| 2025-06-20 | 3.820 | 3.860 | 3.800 | 3.820 | 3.424 | 397,000 |
| 2025-06-19 | 3.950 | 3.950 | 3.900 | 3.940 | 3.370 | 482,500 |
| 2025-06-18 | 3.920 | 3.970 | 3.920 | 3.950 | 3.378 | 148,500 |
| 2025-06-17 | 3.950 | 3.990 | 3.930 | 3.930 | 3.361 | 567,500 |
| 2025-06-16 | 3.950 | 4.000 | 3.940 | 3.940 | 3.370 | 1,037,718 |
| 2025-06-13 | 4.000 | 4.000 | 3.940 | 3.950 | 3.378 | 408,000 |
| 2025-06-12 | 4.000 | 4.050 | 3.940 | 3.950 | 3.378 | 424,500 |
| 2025-06-11 | 3.980 | 4.010 | 3.960 | 4.000 | 3.421 | 218,000 |
| 2025-06-10 | 3.950 | 3.970 | 3.930 | 3.930 | 3.361 | 347,000 |
| 2025-06-09 | 3.950 | 3.970 | 3.940 | 3.950 | 3.378 | 2,314,000 |
| 2025-06-06 | 3.930 | 3.960 | 3.930 | 3.950 | 3.378 | 248,000 |
| 2025-06-05 | 3.940 | 3.960 | 3.910 | 3.920 | 3.353 | 348,500 |
| 2025-06-04 | 3.940 | 3.950 | 3.890 | 3.940 | 3.370 | 359,000 |
| 2025-06-03 | 3.920 | 3.950 | 3.910 | 3.940 | 3.370 | 385,000 |
| 2025-06-02 | 3.940 | 3.950 | 3.900 | 3.940 | 3.370 | 260,000 |
| 2025-05-30 | 3.960 | 3.970 | 3.910 | 3.940 | 3.370 | 376,000 |
| 2025-05-29 | 3.930 | 3.950 | 3.920 | 3.950 | 3.378 | 57,000 |
| 2025-05-28 | 3.950 | 3.950 | 3.930 | 3.930 | 3.361 | 46,669 |
| 2025-05-27 | 3.890 | 3.980 | 3.890 | 3.950 | 3.378 | 333,697 |
| 2025-05-26 | 3.930 | 3.960 | 3.900 | 3.920 | 3.353 | 981,500 |
| 2025-05-23 | 3.940 | 3.940 | 3.910 | 3.920 | 3.353 | 33,000 |
| 2025-05-22 | 3.900 | 3.950 | 3.870 | 3.940 | 3.370 | 230,227 |
| 2025-05-21 | 3.960 | 3.960 | 3.900 | 3.910 | 3.344 | 183,500 |
| 2025-05-20 | 3.900 | 3.960 | 3.850 | 3.930 | 3.361 | 343,500 |
| 2025-05-19 | 3.900 | 3.900 | 3.870 | 3.870 | 3.310 | 105,500 |
| 2025-05-16 | 3.930 | 3.940 | 3.880 | 3.890 | 3.327 | 205,000 |
| 2025-05-15 | 3.930 | 3.950 | 3.920 | 3.950 | 3.378 | 102,000 |
| 2025-05-14 | 3.910 | 3.950 | 3.910 | 3.950 | 3.378 | 232,500 |
| 2025-05-13 | 3.900 | 3.990 | 3.900 | 3.950 | 3.378 | 270,500 |
| 2025-05-12 | 3.930 | 3.990 | 3.900 | 3.980 | 3.404 | 469,000 |
| 2025-05-09 | 3.900 | 3.930 | 3.890 | 3.930 | 3.361 | 143,000 |
| 2025-05-08 | 4.000 | 4.000 | 3.910 | 3.920 | 3.353 | 1,066,000 |
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.