China Lesso Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	5.800	5.800	5.520	5.620	5.365	12,845,000
2026-01-26	5.750	5.970	5.660	5.800	5.536	21,573,061
2026-01-23	5.450	5.800	5.350	5.680	5.422	26,795,000
2026-01-22	5.100	5.480	5.060	5.460	5.212	22,166,090
2026-01-21	5.000	5.090	4.890	5.050	4.821	12,687,990
2026-01-20	4.800	4.980	4.760	4.960	4.735	9,109,178
2026-01-19	4.820	4.900	4.780	4.780	4.563	4,759,000
2026-01-16	4.880	4.910	4.780	4.810	4.591	7,574,000
2026-01-15	4.700	4.870	4.700	4.850	4.630	13,576,350
2026-01-14	4.700	4.720	4.670	4.720	4.506	6,776,000
2026-01-13	4.600	4.710	4.580	4.660	4.448	6,591,000
2026-01-12	4.680	4.680	4.530	4.600	4.391	8,816,740
2026-01-09	4.700	4.770	4.640	4.680	4.467	4,402,000
2026-01-08	4.760	4.760	4.610	4.680	4.467	4,256,107
2026-01-07	4.820	4.820	4.680	4.700	4.486	5,678,000
2026-01-06	4.800	4.860	4.710	4.820	4.601	8,722,000
2026-01-05	4.600	4.810	4.600	4.730	4.515	5,847,390
2026-01-02	4.660	4.670	4.540	4.640	4.429	2,484,000
2025-12-31	4.710	4.710	4.620	4.640	4.429	909,590
2025-12-30	4.650	4.700	4.620	4.670	4.458	2,557,000
2025-12-29	4.740	4.770	4.650	4.710	4.496	3,789,000
2025-12-24	4.750	4.750	4.650	4.650	4.439	2,294,000
2025-12-23	4.630	4.780	4.600	4.740	4.525	7,298,000
2025-12-22	4.600	4.670	4.570	4.630	4.420	2,329,943
2025-12-19	4.430	4.550	4.430	4.530	4.324	2,961,478
2025-12-18	4.490	4.550	4.430	4.460	4.257	2,080,390
2025-12-17	4.590	4.590	4.450	4.490	4.286	3,439,000
2025-12-16	4.660	4.660	4.450	4.560	4.353	4,754,588
2025-12-15	4.630	4.700	4.590	4.660	4.448	5,116,000
2025-12-12	4.490	4.660	4.490	4.650	4.439	5,459,830
2025-12-11	4.620	4.620	4.500	4.530	4.324	1,603,000
2025-12-10	4.500	4.600	4.420	4.560	4.353	4,502,700
2025-12-09	4.670	4.670	4.510	4.520	4.315	5,842,724
2025-12-08	4.710	4.770	4.660	4.690	4.477	2,610,448
2025-12-05	4.770	4.770	4.660	4.720	4.506	2,903,064
2025-12-04	4.800	4.800	4.690	4.750	4.534	3,793,438
2025-12-03	4.800	4.860	4.700	4.700	4.486	5,624,438
2025-12-02	4.680	4.890	4.630	4.790	4.572	16,543,189
2025-12-01	4.540	4.780	4.540	4.630	4.420	15,578,000
2025-11-28	4.480	4.480	4.390	4.440	4.238	3,379,000
2025-11-27	4.350	4.510	4.300	4.480	4.276	5,063,150
2025-11-26	4.360	4.380	4.330	4.340	4.143	2,910,540
2025-11-25	4.360	4.420	4.330	4.360	4.162	3,810,550
2025-11-24	4.370	4.390	4.310	4.340	4.143	3,630,000
2025-11-21	4.380	4.420	4.310	4.310	4.114	3,592,634
2025-11-20	4.430	4.500	4.360	4.450	4.248	4,380,420
2025-11-19	4.500	4.500	4.400	4.420	4.219	2,913,116
2025-11-18	4.510	4.540	4.420	4.450	4.248	4,041,100
2025-11-17	4.610	4.610	4.510	4.570	4.362	4,859,050
2025-11-14	4.600	4.640	4.560	4.610	4.401	4,466,722
2025-11-13	4.610	4.660	4.580	4.650	4.439	5,553,300
2025-11-12	4.660	4.710	4.610	4.640	4.429	4,850,072
2025-11-11	4.720	4.720	4.590	4.660	4.448	4,301,500
2025-11-10	4.480	4.850	4.480	4.680	4.467	24,154,119
2025-11-07	4.430	4.480	4.400	4.470	4.267	2,054,224
2025-11-06	4.400	4.460	4.380	4.430	4.229	3,166,021
2025-11-05	4.390	4.390	4.240	4.360	4.162	4,231,275
2025-11-04	4.390	4.460	4.380	4.400	4.200	4,516,000
2025-11-03	4.430	4.450	4.310	4.390	4.191	7,921,000
2025-10-31	4.630	4.630	4.450	4.450	4.248	8,153,724

← NewerPage 4 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.