China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.040 | 3.045 | 2.970 | 2.995 | 2.995 | 6,827,000 |
| 2026-10-20 | 3.055 | 3.055 | 2.995 | 3.020 | 3.020 | 6,706,000 |
| 2026-10-16 | 3.035 | 3.125 | 3.035 | 3.070 | 3.070 | 7,871,000 |
| 2026-10-15 | 3.055 | 3.070 | 3.000 | 3.030 | 3.030 | 4,506,000 |
| 2026-10-14 | 3.050 | 3.145 | 3.050 | 3.090 | 3.090 | 4,282,610 |
| 2026-10-13 | 3.050 | 3.075 | 2.980 | 3.065 | 3.065 | 6,228,000 |
| 2026-10-12 | 3.150 | 3.195 | 3.050 | 3.050 | 3.050 | 6,149,528 |
| 2026-10-09 | 3.185 | 3.200 | 3.075 | 3.100 | 3.100 | 8,631,329 |
| 2026-10-08 | 3.130 | 3.275 | 3.130 | 3.185 | 3.185 | 8,873,000 |
| 2026-10-07 | 3.130 | 3.175 | 3.105 | 3.130 | 3.130 | 2,439,000 |
| 2026-10-06 | 3.160 | 3.210 | 3.130 | 3.140 | 3.140 | 1,553,000 |
| 2026-10-05 | 3.230 | 3.230 | 3.100 | 3.140 | 3.140 | 3,291,000 |
| 2026-10-02 | 3.330 | 3.330 | 3.100 | 3.160 | 3.160 | 4,696,000 |
| 2026-09-30 | 3.250 | 3.315 | 3.185 | 3.305 | 3.305 | 7,377,000 |
| 2026-09-29 | 3.220 | 3.295 | 3.170 | 3.250 | 3.250 | 13,639,000 |
| 2026-09-28 | 3.220 | 3.240 | 3.140 | 3.155 | 3.155 | 4,356,000 |
| 2026-09-25 | 3.205 | 3.215 | 3.080 | 3.205 | 3.205 | 6,639,000 |
| 2026-09-24 | 3.060 | 3.235 | 3.045 | 3.220 | 3.220 | 26,376,000 |
| 2026-09-23 | 3.160 | 3.190 | 3.070 | 3.070 | 3.070 | 8,075,000 |
| 2026-09-22 | 3.235 | 3.240 | 3.140 | 3.140 | 3.140 | 5,667,000 |
| 2026-09-21 | 3.150 | 3.255 | 3.140 | 3.225 | 3.225 | 12,495,253 |
| 2026-09-18 | 3.100 | 3.200 | 3.100 | 3.165 | 3.165 | 15,187,000 |
| 2026-09-17 | 3.180 | 3.180 | 3.040 | 3.095 | 3.095 | 9,657,875 |
| 2026-09-16 | 3.110 | 3.140 | 3.075 | 3.125 | 3.125 | 4,016,125 |
| 2026-09-15 | 3.180 | 3.190 | 3.085 | 3.110 | 3.110 | 12,782,000 |
| 2026-09-14 | 3.200 | 3.230 | 3.130 | 3.165 | 3.165 | 4,569,000 |
| 2026-09-11 | 3.275 | 3.335 | 3.185 | 3.195 | 3.195 | 6,718,951 |
| 2026-09-10 | 3.315 | 3.335 | 3.280 | 3.310 | 3.310 | 3,738,000 |
| 2026-09-09 | 3.330 | 3.370 | 3.305 | 3.355 | 3.355 | 5,798,000 |
| 2026-09-08 | 3.420 | 3.420 | 3.320 | 3.360 | 3.360 | 9,621,000 |
| 2026-09-07 | 3.455 | 3.505 | 3.400 | 3.445 | 3.445 | 3,359,000 |
| 2026-09-04 | 3.500 | 3.580 | 3.450 | 3.455 | 3.455 | 11,023,000 |
| 2026-09-03 | 3.295 | 3.480 | 3.275 | 3.480 | 3.480 | 17,513,004 |
| 2026-09-02 | 3.365 | 3.365 | 3.180 | 3.255 | 3.255 | 22,985,350 |
| 2026-09-01 | 3.625 | 3.630 | 3.370 | 3.370 | 3.370 | 29,008,000 |
| 2026-08-31 | 3.910 | 3.920 | 3.620 | 3.625 | 3.625 | 14,666,000 |
| 2026-08-28 | 3.990 | 4.045 | 3.890 | 3.985 | 3.985 | 10,910,469 |
| 2026-08-27 | 4.000 | 4.045 | 3.915 | 4.040 | 4.040 | 5,323,000 |
| 2026-08-26 | 3.930 | 4.100 | 3.915 | 4.055 | 4.055 | 8,356,000 |
| 2026-08-25 | 4.000 | 4.000 | 3.880 | 3.895 | 3.895 | 3,589,600 |
| 2026-08-24 | 4.180 | 4.180 | 3.930 | 3.930 | 3.930 | 5,188,814 |
| 2026-08-21 | 4.100 | 4.120 | 4.050 | 4.110 | 4.110 | 3,641,000 |
| 2026-08-20 | 4.065 | 4.180 | 4.020 | 4.050 | 4.050 | 5,365,000 |
| 2026-08-19 | 4.020 | 4.105 | 4.005 | 4.105 | 4.105 | 4,658,524 |
| 2026-08-18 | 4.090 | 4.105 | 4.000 | 4.085 | 4.085 | 3,289,587 |
| 2026-08-17 | 4.000 | 4.135 | 4.000 | 4.105 | 4.105 | 3,604,000 |
| 2026-08-14 | 3.980 | 4.030 | 3.960 | 4.010 | 4.010 | 3,849,341 |
| 2026-08-13 | 4.070 | 4.100 | 4.000 | 4.015 | 4.015 | 3,975,000 |
| 2026-08-12 | 3.985 | 4.100 | 3.890 | 4.100 | 4.100 | 5,256,000 |
| 2026-08-11 | 4.070 | 4.085 | 3.985 | 4.000 | 4.000 | 3,667,683 |
| 2026-08-10 | 4.040 | 4.140 | 4.020 | 4.055 | 4.055 | 3,017,000 |
| 2026-08-07 | 4.040 | 4.040 | 3.950 | 4.030 | 4.030 | 5,616,000 |
| 2026-08-06 | 4.145 | 4.145 | 4.005 | 4.080 | 4.080 | 5,474,000 |
| 2026-08-05 | 4.100 | 4.150 | 4.065 | 4.145 | 4.145 | 2,822,000 |
| 2026-08-04 | 4.150 | 4.160 | 4.035 | 4.125 | 4.125 | 3,579,000 |
| 2026-08-03 | 4.040 | 4.105 | 4.015 | 4.105 | 4.105 | 4,361,553 |
| 2026-07-31 | 4.100 | 4.130 | 4.020 | 4.050 | 4.050 | 4,550,998 |
| 2026-07-30 | 4.060 | 4.160 | 4.050 | 4.100 | 4.100 | 9,196,310 |
| 2026-07-29 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 2,685,000 |
| 2026-07-28 | 3.960 | 4.000 | 3.910 | 3.980 | 3.980 | 4,946,228 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.2000 HKD |
| 2025-06-16 | 0.2000 HKD |
| 2024-06-28 | 0.2000 HKD |
| 2023-05-15 | 0.3000 HKD |
| 2022-07-04 | 0.2600 HKD |
| 2021-09-27 | 0.1200 HKD |
| 2021-06-21 | 0.3800 HKD |
| 2020-09-14 | 0.1200 HKD |
| 2020-05-27 | 0.2800 HKD |
| 2019-09-06 | 0.1200 HKD |
| 2019-05-30 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.