U.S. Markets closed

China Financial Leasing Group Limited (2312.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.3450.000 (0.00%)
At close: 3:59PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 20210.3350.3750.3350.3450.345317,100
Sep 16, 20210.3450.3450.3450.3450.345146,000
Sep 15, 20210.3700.3850.3400.3450.345408,100
Sep 14, 20210.3300.3350.3300.3350.33552,000
Sep 13, 20210.3500.3600.3250.3500.350322,000
Sep 10, 20210.3800.4150.3800.3900.390190,000
Sep 09, 20210.3250.3800.3250.3600.360664,000
Sep 08, 20210.3000.3250.3000.3250.325402,000
Sep 07, 20210.3150.3150.3000.3000.30094,000
Sep 06, 20210.3000.3000.3000.3000.300-
Sep 03, 20210.2800.2800.2800.2800.280-
Sep 02, 20210.2850.2850.2850.2850.285-
Sep 01, 2021------
Aug 31, 20210.3000.3000.3000.3000.300-
Aug 30, 20210.2900.2900.2900.2900.290-
Aug 27, 20210.3000.3000.3000.3000.300-
Aug 26, 20210.2600.2600.2600.2600.260-
Aug 25, 20210.2700.2700.2700.2700.270-
Aug 24, 20210.3000.3000.3000.3000.300-
Aug 24, 20211:10 Stock Split
Aug 23, 20210.2900.3000.2700.3000.300258,000
Aug 20, 20210.2800.2900.2800.2900.290190,000
Aug 19, 20210.2800.2800.2700.2800.280132,000
Aug 18, 20210.2800.2900.2700.2700.27076,000
Aug 17, 20210.2900.2900.2900.2900.29048,000
Aug 16, 20210.3000.3000.3000.3000.30022,000
Aug 13, 20210.2900.3000.2900.2900.29088,000
Aug 12, 20210.2900.2900.2800.2800.28022,000
Aug 11, 20210.2900.3000.2900.3000.30028,000
Aug 10, 20210.3200.3200.3100.3100.31062,000
Aug 09, 20210.3300.3400.3200.3300.330204,000
Aug 06, 20210.3200.3200.2900.3000.300296,000
Aug 05, 20210.3000.3200.2900.3200.320358,000
Aug 04, 20210.2800.2900.2800.2900.290318,000
Aug 03, 20210.2900.2900.2800.2800.28052,000
Aug 02, 20210.3200.3200.3200.3100.31010,000
Jul 30, 20210.2900.3000.2800.2900.290212,000
Jul 29, 20210.2900.3000.2900.2900.290212,000
Jul 28, 20210.3000.3000.2600.2700.270596,000
Jul 27, 20210.3200.3600.3100.3200.320116,000
Jul 26, 20210.3500.3400.3100.3200.320154,000
Jul 23, 20210.3500.3500.3500.3500.350136,000
Jul 22, 20210.3500.3600.3500.3500.350200,300
Jul 21, 20210.3700.3800.3500.3500.350102,000
Jul 20, 20210.3800.4000.3600.3700.370252,000
Jul 19, 20210.3600.3700.3500.3600.360844,000
Jul 16, 20210.3900.3900.3600.3800.380736,000
Jul 15, 20210.3600.4300.3600.4100.4101,912,000
Jul 14, 20210.4200.4200.3400.3700.3704,146,000
Jul 13, 20210.5300.5300.3900.4200.4205,541,000
Jul 12, 20210.5700.5700.5400.5500.55054,000
Jul 09, 20210.5400.5500.5400.5500.550150,000
Jul 08, 20210.5700.5700.5500.5600.560150,000
Jul 07, 20210.5900.5900.5700.5700.57096,000
Jul 06, 20210.6000.6400.5600.5900.590290,000
Jul 05, 20210.5400.6000.5300.5700.570906,000
Jul 02, 20210.5400.5700.5300.5300.53056,000
Jun 30, 20210.5400.5400.5300.5400.540178,000
Jun 29, 20210.5300.5400.5300.5400.540118,000
Jun 28, 20210.5500.5500.5300.5300.53020,000
Jun 25, 20210.5200.5500.5100.5500.5503,336,000
Jun 24, 20210.5200.5200.5200.5200.5208,000
Jun 23, 20210.5200.5200.5100.5200.52074,000
Jun 22, 20210.5400.5400.5000.5100.510132,000
Jun 21, 20210.5500.5500.5500.5500.550-
Jun 18, 20210.5500.5600.5500.5500.55086,000
Jun 17, 20210.5500.5500.5500.5500.550-
Jun 16, 20210.5500.5500.5400.5400.540100,200
Jun 15, 20210.5500.5500.5400.5500.55036,000
Jun 11, 20210.5300.5500.5300.5500.550271,050
Jun 10, 20210.5300.5300.5200.5200.520654,000
Jun 09, 20210.5300.5300.5300.5300.53078,000
Jun 08, 20210.5300.5300.5300.5300.53024,000
Jun 07, 20210.5600.6100.5100.5200.520304,000
Jun 04, 20210.5300.5300.5300.5300.5302,000
Jun 03, 20210.5500.5500.5300.5300.530136,000
Jun 02, 20210.5500.5500.5500.5500.55036,050
Jun 01, 20210.5300.5400.5200.5200.520246,600
May 31, 20210.5400.5400.5300.5300.530116,000
May 28, 20210.5500.5500.5500.5500.55020,000
May 27, 20210.5300.5400.5300.5400.54052,000
May 26, 20210.5700.5700.5200.5300.530566,100
May 25, 20210.5300.6000.5300.5700.5703,202,000
May 24, 20210.5000.5300.5000.5300.5301,554,075
May 21, 20210.5200.5300.5100.5100.51068,000
May 20, 20210.5100.5200.4800.5200.520211,000
May 18, 20210.4700.5200.4700.5000.500686,000
May 17, 20210.5100.5200.4700.4700.4705,108,000
May 14, 20210.5400.5400.4800.4900.4901,182,000
May 13, 20210.5500.5700.5400.5400.540306,000
May 12, 20210.5500.5600.5400.5400.540258,000
May 11, 20210.5600.5700.5600.5600.560378,250
May 10, 20210.5700.5700.5700.5700.57058,920
May 07, 20210.5900.6000.5700.5700.570124,000
May 06, 20210.5800.5800.5800.5800.580-
May 05, 20210.6000.6000.6000.6000.600212,850
May 04, 20210.6000.6000.6000.6000.600140,400
May 03, 20210.5800.6100.5700.5800.580390,000
Apr 30, 20210.6200.6200.5700.5800.580830,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...