China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.000 | 4.000 | 3.910 | 3.920 | 3.353 | 1,066,000 |
| 2025-05-07 | 4.130 | 4.160 | 4.020 | 4.020 | 3.438 | 226,500 |
| 2025-05-06 | 4.060 | 4.140 | 4.030 | 4.100 | 3.507 | 260,000 |
| 2025-05-02 | 4.120 | 4.120 | 4.010 | 4.060 | 3.473 | 216,500 |
| 2025-04-30 | 3.950 | 4.180 | 3.950 | 4.120 | 3.524 | 1,114,500 |
| 2025-04-29 | 3.840 | 3.950 | 3.840 | 3.940 | 3.370 | 248,500 |
| 2025-04-28 | 3.930 | 3.930 | 3.810 | 3.850 | 3.293 | 190,500 |
| 2025-04-25 | 3.860 | 3.920 | 3.850 | 3.900 | 3.336 | 164,000 |
| 2025-04-24 | 3.900 | 3.970 | 3.890 | 3.900 | 3.336 | 124,000 |
| 2025-04-23 | 3.880 | 3.930 | 3.860 | 3.900 | 3.336 | 324,000 |
| 2025-04-22 | 3.940 | 3.940 | 3.830 | 3.850 | 3.293 | 300,500 |
| 2025-04-17 | 3.880 | 3.940 | 3.820 | 3.860 | 3.301 | 216,000 |
| 2025-04-16 | 3.850 | 4.020 | 3.830 | 3.860 | 3.301 | 1,198,500 |
| 2025-04-15 | 3.740 | 3.810 | 3.720 | 3.780 | 3.233 | 389,400 |
| 2025-04-14 | 3.660 | 3.730 | 3.650 | 3.690 | 3.156 | 307,106 |
| 2025-04-11 | 3.590 | 3.640 | 3.580 | 3.620 | 3.096 | 297,000 |
| 2025-04-10 | 3.690 | 3.690 | 3.600 | 3.630 | 3.105 | 301,000 |
| 2025-04-09 | 3.520 | 3.600 | 3.470 | 3.560 | 3.045 | 264,000 |
| 2025-04-08 | 3.590 | 3.690 | 3.460 | 3.540 | 3.028 | 790,500 |
| 2025-04-07 | 3.900 | 3.900 | 3.460 | 3.460 | 2.959 | 1,526,417 |
| 2025-04-03 | 3.850 | 4.070 | 3.850 | 4.010 | 3.430 | 773,500 |
| 2025-04-02 | 3.810 | 3.900 | 3.810 | 3.890 | 3.327 | 355,500 |
| 2025-04-01 | 3.720 | 3.840 | 3.720 | 3.840 | 3.284 | 140,000 |
| 2025-03-31 | 3.800 | 3.810 | 3.720 | 3.760 | 3.216 | 827,000 |
| 2025-03-28 | 3.900 | 3.930 | 3.770 | 3.860 | 3.301 | 748,000 |
| 2025-03-27 | 3.820 | 3.930 | 3.780 | 3.930 | 3.361 | 408,000 |
| 2025-03-26 | 3.760 | 3.830 | 3.760 | 3.820 | 3.267 | 132,500 |
| 2025-03-25 | 3.820 | 3.840 | 3.780 | 3.800 | 3.250 | 899,500 |
| 2025-03-24 | 3.810 | 3.820 | 3.770 | 3.810 | 3.259 | 316,500 |
| 2025-03-21 | 3.780 | 3.810 | 3.730 | 3.810 | 3.259 | 716,254 |
| 2025-03-20 | 3.600 | 3.820 | 3.570 | 3.820 | 3.267 | 2,219,155 |
| 2025-03-19 | 3.740 | 3.800 | 3.530 | 3.600 | 3.079 | 1,981,500 |
| 2025-03-18 | 3.740 | 3.790 | 3.690 | 3.700 | 3.165 | 538,500 |
| 2025-03-17 | 3.740 | 3.760 | 3.700 | 3.740 | 3.199 | 386,500 |
| 2025-03-14 | 3.700 | 3.790 | 3.640 | 3.730 | 3.190 | 1,290,500 |
| 2025-03-13 | 3.680 | 3.680 | 3.580 | 3.640 | 3.113 | 243,500 |
| 2025-03-12 | 3.640 | 3.650 | 3.600 | 3.640 | 3.113 | 202,776 |
| 2025-03-11 | 3.590 | 3.630 | 3.580 | 3.630 | 3.105 | 64,500 |
| 2025-03-10 | 3.560 | 3.600 | 3.520 | 3.600 | 3.079 | 247,000 |
| 2025-03-07 | 3.560 | 3.580 | 3.500 | 3.560 | 3.045 | 257,762 |
| 2025-03-06 | 3.610 | 3.700 | 3.520 | 3.560 | 3.045 | 969,000 |
| 2025-03-05 | 3.670 | 3.740 | 3.620 | 3.680 | 3.148 | 430,500 |
| 2025-03-04 | 3.450 | 3.670 | 3.450 | 3.670 | 3.139 | 571,012 |
| 2025-03-03 | 3.460 | 3.540 | 3.450 | 3.450 | 2.951 | 339,000 |
| 2025-02-28 | 3.550 | 3.560 | 3.450 | 3.530 | 3.019 | 352,500 |
| 2025-02-27 | 3.550 | 3.630 | 3.500 | 3.560 | 3.045 | 296,500 |
| 2025-02-26 | 3.640 | 3.650 | 3.540 | 3.550 | 3.036 | 309,195 |
| 2025-02-25 | 3.500 | 3.650 | 3.500 | 3.630 | 3.105 | 302,500 |
| 2025-02-24 | 3.620 | 3.720 | 3.540 | 3.640 | 3.113 | 849,335 |
| 2025-02-21 | 3.400 | 3.660 | 3.400 | 3.620 | 3.096 | 991,500 |
| 2025-02-20 | 3.500 | 3.500 | 3.380 | 3.400 | 2.908 | 335,500 |
| 2025-02-19 | 3.400 | 3.480 | 3.360 | 3.480 | 2.976 | 873,000 |
| 2025-02-18 | 3.400 | 3.450 | 3.340 | 3.410 | 2.917 | 461,000 |
| 2025-02-17 | 3.430 | 3.480 | 3.350 | 3.430 | 2.934 | 95,131 |
| 2025-02-14 | 3.410 | 3.440 | 3.360 | 3.430 | 2.934 | 140,270 |
| 2025-02-13 | 3.400 | 3.440 | 3.360 | 3.430 | 2.934 | 160,500 |
| 2025-02-12 | 3.450 | 3.450 | 3.420 | 3.420 | 2.925 | 153,000 |
| 2025-02-11 | 3.430 | 3.450 | 3.380 | 3.410 | 2.917 | 226,500 |
| 2025-02-10 | 3.380 | 3.460 | 3.380 | 3.430 | 2.934 | 552,000 |
| 2025-02-07 | 3.440 | 3.440 | 3.300 | 3.380 | 2.891 | 99,500 |
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.