China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.450 | 3.450 | 3.400 | 3.425 | 3.425 | 152,000 |
| 2026-10-16 | 3.350 | 3.415 | 3.350 | 3.400 | 3.400 | 95,000 |
| 2026-10-15 | 3.325 | 3.400 | 3.325 | 3.395 | 3.395 | 199,500 |
| 2026-10-14 | 3.385 | 3.385 | 3.340 | 3.375 | 3.375 | 322,000 |
| 2026-10-13 | 3.410 | 3.410 | 3.375 | 3.400 | 3.400 | 236,000 |
| 2026-10-12 | 3.495 | 3.530 | 3.400 | 3.400 | 3.400 | 342,000 |
| 2026-10-09 | 3.445 | 3.515 | 3.360 | 3.500 | 3.500 | 968,000 |
| 2026-10-08 | 3.445 | 3.500 | 3.430 | 3.440 | 3.440 | 247,879 |
| 2026-10-07 | 3.445 | 3.475 | 3.400 | 3.440 | 3.440 | 168,126 |
| 2026-10-06 | 3.500 | 3.580 | 3.430 | 3.440 | 3.440 | 115,000 |
| 2026-10-05 | 3.460 | 3.470 | 3.400 | 3.425 | 3.425 | 124,000 |
| 2026-10-02 | 3.525 | 3.525 | 3.450 | 3.460 | 3.460 | 316,716 |
| 2026-09-30 | 3.545 | 3.545 | 3.515 | 3.525 | 3.525 | 13,500 |
| 2026-09-29 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 226,000 |
| 2026-09-28 | 3.525 | 3.595 | 3.525 | 3.540 | 3.540 | 30,000 |
| 2026-09-25 | 3.525 | 3.585 | 3.525 | 3.585 | 3.585 | 67,500 |
| 2026-09-24 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 34,000 |
| 2026-09-23 | 3.575 | 3.600 | 3.555 | 3.570 | 3.570 | 197,000 |
| 2026-09-22 | 3.600 | 3.635 | 3.580 | 3.625 | 3.625 | 30,500 |
| 2026-09-21 | 3.645 | 3.645 | 3.515 | 3.635 | 3.635 | 102,774 |
Page 1 of 1 · 20 trading days
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.