China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.360 | 3.400 | 3.360 | 3.380 | 2.891 | 174,001 |
| 2025-02-05 | 3.350 | 3.380 | 3.350 | 3.360 | 2.874 | 96,000 |
| 2025-02-04 | 3.340 | 3.380 | 3.270 | 3.380 | 2.891 | 130,500 |
| 2025-02-03 | 3.310 | 3.310 | 3.240 | 3.260 | 2.788 | 86,500 |
| 2025-01-28 | 3.320 | 3.320 | 3.300 | 3.300 | 2.822 | 25,000 |
| 2025-01-27 | 3.430 | 3.430 | 3.310 | 3.340 | 2.857 | 256,500 |
| 2025-01-24 | 3.350 | 3.360 | 3.310 | 3.350 | 2.865 | 232,000 |
| 2025-01-23 | 3.310 | 3.340 | 3.310 | 3.330 | 2.848 | 173,500 |
| 2025-01-22 | 3.440 | 3.450 | 3.300 | 3.300 | 2.822 | 343,000 |
| 2025-01-21 | 3.400 | 3.440 | 3.350 | 3.440 | 2.942 | 94,500 |
| 2025-01-20 | 3.480 | 3.510 | 3.410 | 3.450 | 2.951 | 272,761 |
| 2025-01-17 | 3.470 | 3.470 | 3.400 | 3.450 | 2.951 | 14,000 |
| 2025-01-16 | 3.350 | 3.550 | 3.350 | 3.480 | 2.976 | 577,500 |
| 2025-01-15 | 3.270 | 3.310 | 3.250 | 3.310 | 2.831 | 152,500 |
| 2025-01-14 | 3.290 | 3.290 | 3.250 | 3.260 | 2.788 | 87,500 |
| 2025-01-13 | 3.280 | 3.290 | 3.220 | 3.280 | 2.805 | 305,500 |
| 2025-01-10 | 3.360 | 3.360 | 3.280 | 3.280 | 2.805 | 251,628 |
| 2025-01-09 | 3.380 | 3.410 | 3.360 | 3.360 | 2.874 | 50,500 |
| 2025-01-08 | 3.400 | 3.400 | 3.380 | 3.380 | 2.891 | 100,500 |
| 2025-01-07 | 3.400 | 3.400 | 3.380 | 3.390 | 2.899 | 83,500 |
| 2025-01-06 | 3.430 | 3.460 | 3.360 | 3.360 | 2.874 | 123,500 |
| 2025-01-03 | 3.430 | 3.490 | 3.430 | 3.440 | 2.942 | 139,500 |
| 2025-01-02 | 3.590 | 3.590 | 3.420 | 3.430 | 2.934 | 278,500 |
| 2024-12-31 | 3.500 | 3.620 | 3.490 | 3.590 | 3.071 | 336,000 |
| 2024-12-30 | 3.400 | 3.540 | 3.400 | 3.500 | 2.994 | 603,012 |
| 2024-12-27 | 3.380 | 3.400 | 3.360 | 3.400 | 2.908 | 198,764 |
| 2024-12-24 | 3.370 | 3.370 | 3.360 | 3.370 | 2.882 | 21,686 |
| 2024-12-23 | 3.330 | 3.380 | 3.320 | 3.340 | 2.857 | 62,000 |
| 2024-12-20 | 3.390 | 3.390 | 3.310 | 3.390 | 2.899 | 108,500 |
| 2024-12-19 | 3.380 | 3.390 | 3.300 | 3.390 | 2.899 | 234,500 |
| 2024-12-18 | 3.400 | 3.460 | 3.350 | 3.380 | 2.891 | 90,500 |
| 2024-12-17 | 3.390 | 3.480 | 3.330 | 3.400 | 2.908 | 271,501 |
| 2024-12-16 | 3.370 | 3.400 | 3.300 | 3.400 | 2.908 | 340,000 |
| 2024-12-13 | 3.410 | 3.410 | 3.300 | 3.370 | 2.882 | 125,751 |
| 2024-12-12 | 3.520 | 3.520 | 3.450 | 3.490 | 2.985 | 353,692 |
| 2024-12-11 | 3.450 | 3.520 | 3.440 | 3.450 | 2.951 | 301,500 |
| 2024-12-10 | 3.430 | 3.460 | 3.380 | 3.440 | 2.942 | 339,000 |
| 2024-12-09 | 3.440 | 3.450 | 3.380 | 3.430 | 2.934 | 134,000 |
| 2024-12-06 | 3.410 | 3.440 | 3.200 | 3.420 | 2.925 | 1,129,754 |
| 2024-12-05 | 3.150 | 3.420 | 3.150 | 3.420 | 2.925 | 714,300 |
| 2024-12-04 | 3.200 | 3.270 | 3.200 | 3.230 | 2.763 | 233,500 |
| 2024-12-03 | 3.200 | 3.240 | 3.140 | 3.200 | 2.737 | 805,624 |
| 2024-12-02 | 3.160 | 3.200 | 3.050 | 3.090 | 2.643 | 308,500 |
| 2024-11-29 | 3.180 | 3.190 | 3.140 | 3.150 | 2.694 | 36,000 |
| 2024-11-28 | 3.150 | 3.150 | 3.080 | 3.100 | 2.651 | 158,000 |
| 2024-11-27 | 3.100 | 3.130 | 3.020 | 3.130 | 2.677 | 296,500 |
| 2024-11-26 | 3.030 | 3.060 | 3.030 | 3.030 | 2.592 | 47,500 |
| 2024-11-25 | 3.100 | 3.100 | 3.020 | 3.060 | 2.617 | 157,000 |
| 2024-11-22 | 3.120 | 3.120 | 3.000 | 3.020 | 2.583 | 132,000 |
| 2024-11-21 | 3.030 | 3.100 | 3.030 | 3.060 | 2.617 | 108,000 |
| 2024-11-20 | 3.040 | 3.080 | 2.990 | 3.020 | 2.583 | 591,500 |
| 2024-11-19 | 3.050 | 3.070 | 2.980 | 3.030 | 2.592 | 250,000 |
| 2024-11-18 | 3.200 | 3.200 | 3.030 | 3.030 | 2.592 | 244,500 |
| 2024-11-15 | 3.170 | 3.170 | 3.100 | 3.110 | 2.660 | 286,000 |
| 2024-11-14 | 3.160 | 3.170 | 3.120 | 3.120 | 2.669 | 150,032 |
| 2024-11-13 | 3.200 | 3.200 | 3.150 | 3.150 | 2.694 | 32,000 |
| 2024-11-12 | 3.260 | 3.290 | 3.110 | 3.200 | 2.737 | 320,500 |
| 2024-11-11 | 3.300 | 3.340 | 3.260 | 3.260 | 2.788 | 225,558 |
| 2024-11-08 | 3.340 | 3.340 | 3.270 | 3.310 | 2.831 | 63,500 |
| 2024-11-07 | 3.270 | 3.310 | 3.220 | 3.270 | 2.797 | 184,500 |
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.