China Lesso Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.550 | 4.680 | 4.550 | 4.610 | 4.401 | 7,759,736 |
| 2025-10-28 | 4.730 | 4.730 | 4.510 | 4.530 | 4.324 | 13,008,540 |
| 2025-10-27 | 4.950 | 5.000 | 4.680 | 4.690 | 4.477 | 17,746,840 |
| 2025-10-24 | 4.510 | 4.970 | 4.510 | 4.870 | 4.649 | 26,896,000 |
| 2025-10-23 | 4.520 | 4.520 | 4.410 | 4.500 | 4.296 | 3,569,778 |
| 2025-10-22 | 4.530 | 4.540 | 4.470 | 4.530 | 4.324 | 3,078,814 |
| 2025-10-21 | 4.580 | 4.630 | 4.510 | 4.530 | 4.324 | 5,418,000 |
| 2025-10-20 | 4.570 | 4.630 | 4.530 | 4.540 | 4.334 | 4,037,000 |
| 2025-10-17 | 4.580 | 4.620 | 4.480 | 4.550 | 4.343 | 7,261,160 |
| 2025-10-16 | 4.570 | 4.650 | 4.530 | 4.620 | 4.410 | 5,914,110 |
| 2025-10-15 | 4.530 | 4.600 | 4.500 | 4.590 | 4.381 | 9,330,186 |
| 2025-10-14 | 4.710 | 4.710 | 4.500 | 4.560 | 4.353 | 6,880,000 |
| 2025-10-13 | 4.470 | 4.650 | 4.470 | 4.640 | 4.429 | 5,799,802 |
| 2025-10-10 | 4.720 | 4.790 | 4.660 | 4.660 | 4.448 | 8,754,000 |
| 2025-10-09 | 4.560 | 4.760 | 4.460 | 4.720 | 4.506 | 16,721,100 |
| 2025-10-08 | 4.670 | 4.670 | 4.480 | 4.500 | 4.296 | 5,524,834 |
| 2025-10-06 | 4.710 | 4.710 | 4.660 | 4.700 | 4.486 | 2,017,000 |
| 2025-10-03 | 4.800 | 4.810 | 4.700 | 4.730 | 4.515 | 3,151,972 |
| 2025-10-02 | 4.880 | 4.880 | 4.760 | 4.810 | 4.591 | 3,799,139 |
| 2025-09-30 | 4.880 | 4.940 | 4.750 | 4.880 | 4.658 | 10,645,000 |
| 2025-09-29 | 4.800 | 4.950 | 4.770 | 4.910 | 4.687 | 6,990,000 |
| 2025-09-26 | 4.860 | 4.860 | 4.710 | 4.800 | 4.582 | 11,281,000 |
| 2025-09-25 | 5.020 | 5.020 | 4.820 | 4.860 | 4.639 | 11,610,000 |
| 2025-09-24 | 5.000 | 5.020 | 4.920 | 4.950 | 4.725 | 6,413,000 |
| 2025-09-23 | 5.020 | 5.070 | 4.920 | 5.000 | 4.773 | 6,430,000 |
| 2025-09-22 | 5.170 | 5.170 | 5.020 | 5.070 | 4.840 | 4,269,444 |
| 2025-09-19 | 4.980 | 5.220 | 4.980 | 5.120 | 4.887 | 9,204,829 |
| 2025-09-18 | 5.050 | 5.090 | 4.910 | 4.980 | 4.754 | 4,075,000 |
| 2025-09-17 | 4.960 | 5.090 | 4.940 | 5.050 | 4.821 | 7,266,000 |
| 2025-09-16 | 5.260 | 5.260 | 4.940 | 5.080 | 4.849 | 11,470,040 |
| 2025-09-15 | 5.250 | 5.280 | 5.160 | 5.260 | 5.021 | 3,725,000 |
| 2025-09-12 | 5.260 | 5.300 | 5.130 | 5.250 | 5.011 | 6,725,000 |
| 2025-09-11 | 5.250 | 5.300 | 5.160 | 5.260 | 5.021 | 5,788,600 |
| 2025-09-10 | 5.340 | 5.370 | 5.180 | 5.250 | 5.011 | 4,986,626 |
| 2025-09-09 | 5.290 | 5.350 | 5.170 | 5.350 | 5.107 | 8,687,802 |
| 2025-09-08 | 4.920 | 5.320 | 4.920 | 5.310 | 5.069 | 13,928,000 |
| 2025-09-05 | 4.740 | 4.950 | 4.700 | 4.920 | 4.696 | 6,287,308 |
| 2025-09-04 | 4.800 | 4.820 | 4.620 | 4.680 | 4.467 | 4,590,000 |
| 2025-09-03 | 4.800 | 4.810 | 4.630 | 4.800 | 4.582 | 5,757,000 |
| 2025-09-02 | 4.950 | 5.080 | 4.770 | 4.790 | 4.572 | 5,726,000 |
| 2025-09-01 | 4.850 | 5.150 | 4.820 | 4.970 | 4.744 | 14,760,000 |
| 2025-08-29 | 4.820 | 4.890 | 4.770 | 4.820 | 4.601 | 4,510,340 |
| 2025-08-28 | 4.790 | 4.800 | 4.690 | 4.770 | 4.553 | 3,864,000 |
| 2025-08-27 | 4.970 | 5.000 | 4.760 | 4.840 | 4.620 | 5,454,221 |
| 2025-08-26 | 4.950 | 5.010 | 4.880 | 4.970 | 4.744 | 7,387,900 |
| 2025-08-25 | 4.840 | 4.980 | 4.840 | 4.950 | 4.725 | 10,132,000 |
| 2025-08-22 | 4.830 | 4.880 | 4.730 | 4.840 | 4.620 | 4,927,240 |
| 2025-08-21 | 4.810 | 4.930 | 4.810 | 4.870 | 4.649 | 3,107,305 |
| 2025-08-20 | 4.820 | 4.880 | 4.680 | 4.860 | 4.639 | 3,660,383 |
| 2025-08-19 | 4.930 | 4.940 | 4.750 | 4.830 | 4.611 | 4,735,000 |
| 2025-08-18 | 4.970 | 5.040 | 4.850 | 4.930 | 4.706 | 6,986,000 |
| 2025-08-15 | 4.940 | 4.940 | 4.800 | 4.930 | 4.706 | 4,299,000 |
| 2025-08-14 | 4.860 | 4.960 | 4.820 | 4.880 | 4.658 | 5,748,000 |
| 2025-08-13 | 4.730 | 4.880 | 4.730 | 4.840 | 4.620 | 6,576,080 |
| 2025-08-12 | 4.760 | 4.800 | 4.710 | 4.750 | 4.534 | 3,235,000 |
| 2025-08-11 | 4.740 | 4.790 | 4.700 | 4.760 | 4.544 | 3,533,000 |
| 2025-08-08 | 4.700 | 4.740 | 4.640 | 4.730 | 4.515 | 2,388,000 |
| 2025-08-07 | 4.740 | 4.780 | 4.670 | 4.720 | 4.506 | 3,008,211 |
| 2025-08-06 | 4.700 | 4.720 | 4.660 | 4.720 | 4.506 | 2,515,400 |
| 2025-08-05 | 4.680 | 4.720 | 4.610 | 4.680 | 4.467 | 2,935,000 |
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.