China Leon Inspection Holding Limited (1586.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:49PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 120,000 |
| 25 Apr 2024 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 80,000 |
| 24 Apr 2024 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 108,000 |
| 23 Apr 2024 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 212,000 |
| 22 Apr 2024 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 80,000 |
| 19 Apr 2024 | 1.490 | 1.500 | 1.460 | 1.460 | 1.460 | 87,600 |
| 18 Apr 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 182,200 |
| 17 Apr 2024 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 120,000 |
| 16 Apr 2024 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 80,000 |
| 15 Apr 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| 12 Apr 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 80,000 |
| 11 Apr 2024 | 1.540 | 1.540 | 1.460 | 1.500 | 1.500 | 352,000 |
| 10 Apr 2024 | 1.430 | 1.600 | 1.420 | 1.540 | 1.540 | 560,000 |
| 09 Apr 2024 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 76,000 |
| 08 Apr 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 164,000 |
| 05 Apr 2024 | 1.360 | 1.450 | 1.360 | 1.440 | 1.440 | 114,800 |
| 03 Apr 2024 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 188,000 |
| 02 Apr 2024 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 96,000 |
| 28 Mar 2024 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 96,000 |
| 27 Mar 2024 | 1.460 | 1.460 | 1.360 | 1.390 | 1.390 | 500,000 |
| 26 Mar 2024 | 1.470 | 1.490 | 1.440 | 1.450 | 1.450 | 740,000 |
| 25 Mar 2024 | 1.490 | 1.540 | 1.460 | 1.480 | 1.480 | 628,000 |
| 22 Mar 2024 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 208,840 |
| 21 Mar 2024 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 129,320 |
| 20 Mar 2024 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 128,000 |
| 19 Mar 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 1.490 | 134,606 |
| 18 Mar 2024 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 268,576 |
| 15 Mar 2024 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 192,000 |
| 14 Mar 2024 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 196,000 |
| 13 Mar 2024 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 596,000 |
| 12 Mar 2024 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 402,160 |
| 11 Mar 2024 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 206,880 |
| 08 Mar 2024 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 220,000 |
| 07 Mar 2024 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 180,000 |
| 06 Mar 2024 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 132,000 |
| 05 Mar 2024 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 268,000 |
| 04 Mar 2024 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 540,000 |
| 01 Mar 2024 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 240,000 |
| 29 Feb 2024 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 580,000 |
| 28 Feb 2024 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 356,000 |
| 27 Feb 2024 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 320,000 |
| 26 Feb 2024 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 248,000 |
| 23 Feb 2024 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 248,000 |
| 22 Feb 2024 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 468,000 |
| 21 Feb 2024 | 1.520 | 1.520 | 1.460 | 1.510 | 1.510 | 520,000 |
| 20 Feb 2024 | 1.540 | 1.540 | 1.480 | 1.520 | 1.520 | 456,000 |
| 19 Feb 2024 | 1.520 | 1.550 | 1.500 | 1.550 | 1.550 | 234,664 |
| 16 Feb 2024 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 300,800 |
| 15 Feb 2024 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 248,000 |
| 14 Feb 2024 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 232,000 |
| 09 Feb 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| 08 Feb 2024 | 1.530 | 1.550 | 1.530 | 1.540 | 1.540 | 220,000 |
| 07 Feb 2024 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 220,000 |
| 06 Feb 2024 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 444,000 |
| 05 Feb 2024 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 760,000 |
| 02 Feb 2024 | 1.490 | 1.500 | 1.460 | 1.460 | 1.460 | 400,000 |
| 01 Feb 2024 | 1.500 | 1.520 | 1.490 | 1.510 | 1.510 | 376,000 |
| 31 Jan 2024 | 1.510 | 1.510 | 1.460 | 1.500 | 1.500 | 280,000 |
| 30 Jan 2024 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 224,000 |
| 29 Jan 2024 | 1.500 | 1.550 | 1.480 | 1.530 | 1.530 | 440,000 |
| 26 Jan 2024 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 408,000 |
| 25 Jan 2024 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 816,000 |
| 24 Jan 2024 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 784,000 |
| 23 Jan 2024 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 616,000 |
| 22 Jan 2024 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 560,000 |
| 19 Jan 2024 | 1.500 | 1.610 | 1.500 | 1.510 | 1.510 | 692,000 |
| 18 Jan 2024 | 1.570 | 1.580 | 1.490 | 1.500 | 1.500 | 560,000 |
| 17 Jan 2024 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 248,000 |
| 16 Jan 2024 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 304,000 |
| 15 Jan 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| 12 Jan 2024 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 529,680 |
| 11 Jan 2024 | 1.610 | 1.620 | 1.560 | 1.620 | 1.620 | 535,560 |
| 10 Jan 2024 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 216,000 |
| 09 Jan 2024 | 1.600 | 1.620 | 1.590 | 1.620 | 1.620 | 540,000 |
| 08 Jan 2024 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 396,000 |
| 05 Jan 2024 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 560,000 |
| 04 Jan 2024 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 236,000 |
| 03 Jan 2024 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 237,320 |
| 02 Jan 2024 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 232,000 |
| 29 Dec 2023 | 1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 416,000 |
| 28 Dec 2023 | 1.590 | 1.600 | 1.570 | 1.600 | 1.600 | 611,600 |
| 27 Dec 2023 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 748,000 |
| 22 Dec 2023 | 1.620 | 1.640 | 1.590 | 1.590 | 1.590 | 672,000 |
| 21 Dec 2023 | 1.620 | 1.630 | 1.590 | 1.600 | 1.600 | 552,000 |
| 20 Dec 2023 | 1.630 | 1.640 | 1.620 | 1.620 | 1.620 | 256,000 |
| 19 Dec 2023 | 1.590 | 1.630 | 1.570 | 1.630 | 1.630 | 264,000 |
| 18 Dec 2023 | 1.650 | 1.660 | 1.590 | 1.590 | 1.590 | 267,200 |
| 15 Dec 2023 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 452,800 |
| 14 Dec 2023 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 524,000 |
| 13 Dec 2023 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 512,000 |
| 12 Dec 2023 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 660,000 |
| 11 Dec 2023 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 408,000 |
| 08 Dec 2023 | 1.600 | 1.610 | 1.550 | 1.610 | 1.610 | 532,000 |
| 07 Dec 2023 | 1.620 | 1.640 | 1.540 | 1.540 | 1.540 | 544,000 |
| 06 Dec 2023 | 1.550 | 1.660 | 1.540 | 1.620 | 1.620 | 918,904 |
| 05 Dec 2023 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 504,968 |
| 04 Dec 2023 | 1.550 | 1.620 | 1.520 | 1.520 | 1.520 | 432,000 |
| 01 Dec 2023 | 1.640 | 1.640 | 1.550 | 1.550 | 1.550 | 276,000 |
| 30 Nov 2023 | 1.610 | 1.630 | 1.610 | 1.610 | 1.610 | 428,000 |
| 29 Nov 2023 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 424,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.