China Lesso Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.960	4.000	3.910	3.980	3.980	4,946,228
2026-07-27	3.980	4.020	3.930	3.980	3.980	2,687,000
2026-07-24	4.020	4.050	3.940	4.010	4.010	5,190,206
2026-07-23	4.040	4.120	3.970	4.060	4.060	7,854,892
2026-07-22	3.900	4.090	3.880	3.990	3.990	7,405,098
2026-07-21	3.890	3.970	3.870	3.930	3.930	6,585,000
2026-07-20	3.810	3.910	3.810	3.890	3.890	5,188,000
2026-07-17	4.000	4.010	3.770	3.860	3.860	6,541,993
2026-07-16	3.930	4.050	3.920	4.000	4.000	5,828,321
2026-07-15	3.820	3.960	3.790	3.940	3.940	8,214,421
2026-07-14	3.660	3.860	3.590	3.820	3.820	9,970,330
2026-07-13	3.750	3.780	3.610	3.650	3.650	11,300,000
2026-07-10	3.700	3.770	3.590	3.740	3.740	10,207,000
2026-07-09	3.790	3.790	3.570	3.670	3.670	14,629,889
2026-07-08	3.840	3.840	3.670	3.770	3.770	11,030,301
2026-07-07	3.830	3.890	3.710	3.820	3.820	14,490,000
2026-07-06	3.790	3.850	3.730	3.820	3.820	21,046,000
2026-07-03	3.750	3.880	3.700	3.760	3.760	12,525,000
2026-07-02	3.560	3.770	3.520	3.740	3.740	19,531,221
2026-06-30	3.550	3.610	3.480	3.560	3.560	17,139,000
2026-06-29	3.650	3.670	3.530	3.640	3.640	8,288,170
2026-06-26	3.780	3.780	3.600	3.640	3.640	11,549,076
2026-06-25	3.830	3.830	3.660	3.780	3.780	14,179,310
2026-06-24	3.900	3.920	3.790	3.830	3.830	7,014,002
2026-06-23	3.980	3.980	3.850	3.900	3.900	6,908,000
2026-06-22	4.030	4.030	3.860	3.950	3.950	9,262,000
2026-06-18	4.410	4.410	3.930	4.000	4.000	26,537,000
2026-06-17	4.310	4.540	4.210	4.410	4.410	10,767,000
2026-06-16	4.260	4.300	4.190	4.290	4.290	6,422,000
2026-06-15	4.280	4.400	4.160	4.240	4.240	7,787,000
2026-06-12	4.180	4.230	4.120	4.180	4.180	3,746,000
2026-06-11	4.150	4.150	4.000	4.130	4.130	6,824,710
2026-06-10	4.200	4.200	4.060	4.150	4.150	7,470,000
2026-06-09	4.100	4.280	3.990	4.240	4.240	11,384,000
2026-06-08	4.190	4.190	4.030	4.100	4.100	8,048,724
2026-06-05	4.520	4.520	4.380	4.400	4.200	8,464,230
2026-06-04	4.490	4.490	4.420	4.480	4.276	7,014,000
2026-06-03	4.540	4.540	4.410	4.500	4.296	8,303,247
2026-06-02	4.530	4.600	4.450	4.540	4.334	10,216,510
2026-06-01	4.620	4.660	4.510	4.560	4.353	5,938,000
2026-05-29	4.550	4.780	4.550	4.620	4.410	17,890,189
2026-05-28	4.520	4.520	4.350	4.440	4.238	10,450,590
2026-05-27	4.600	4.630	4.510	4.570	4.362	6,552,000
2026-05-26	4.540	4.690	4.410	4.630	4.420	12,259,060
2026-05-22	4.460	4.590	4.460	4.530	4.324	5,617,751
2026-05-21	4.570	4.610	4.480	4.520	4.315	7,830,337
2026-05-20	4.510	4.530	4.420	4.530	4.324	10,577,390
2026-05-19	4.620	4.620	4.480	4.530	4.324	12,605,060
2026-05-18	4.730	4.730	4.410	4.450	4.248	21,057,000
2026-05-15	4.790	4.790	4.670	4.730	4.515	6,884,000
2026-05-14	4.990	5.040	4.750	4.800	4.582	14,411,380
2026-05-13	5.290	5.290	4.950	4.980	4.754	16,340,500
2026-05-12	5.210	5.410	5.140	5.190	4.954	11,197,800
2026-05-11	5.200	5.250	5.130	5.210	4.973	6,149,999
2026-05-08	5.220	5.280	5.150	5.200	4.964	7,427,096
2026-05-07	4.940	5.320	4.940	5.290	5.050	23,155,000
2026-05-06	4.710	5.020	4.650	4.930	4.706	18,043,000
2026-05-05	4.660	4.670	4.550	4.670	4.458	2,419,000
2026-05-04	4.700	4.700	4.560	4.660	4.448	2,044,000
2026-04-30	4.720	4.730	4.610	4.630	4.420	4,887,000

← NewerPage 2 of 21 · 1,233 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.