Australia markets closed

China Financial Leasing Group Limited (2312.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.108+0.005 (+4.85%)
At close: 01:32PM HKT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.1080.1080.1080.1080.108-
13 June 20240.1080.1080.1080.1080.108-
12 June 20240.1050.1080.1050.1080.108250,075
11 June 20240.1030.1030.1030.1030.103-
07 June 20240.1030.1030.1030.1030.103-
06 June 20240.1030.1030.1030.1030.103-
05 June 20240.1030.1030.1030.1030.103-
04 June 20240.1030.1030.1030.1030.103-
03 June 20240.1030.1030.1030.1030.10317,500
31 May 20240.1100.1100.1100.1100.110-
30 May 20240.1050.1120.1100.1100.110340,000
29 May 20240.1050.1050.1050.1050.105-
28 May 20240.1000.1030.1000.1030.10312,672,500
27 May 20240.1100.1100.1100.1100.110-
24 May 20240.1170.1170.1170.1170.117-
23 May 20240.1170.1170.1170.1170.117-
22 May 20240.1170.1170.1170.1170.117-
21 May 20240.1170.1170.1170.1170.117-
20 May 20240.1270.1290.1130.1170.117469,075
17 May 20240.1100.1110.1080.1110.111540,000
16 May 20240.0970.0970.0970.0970.097-
14 May 20240.0970.0970.0970.0970.09720,000
13 May 20240.0890.1020.0880.1010.101200,000
10 May 20240.0940.0940.0940.0940.094-
09 May 20240.0920.0920.0920.0930.09320,000
08 May 20240.1090.1090.1090.1090.109-
07 May 20240.1090.1090.1090.1090.109-
06 May 20240.1090.1090.1090.1090.10920,000
03 May 20240.1090.1090.1090.1090.109-
02 May 20240.1090.1090.1090.1090.109-
30 Apr 20240.1040.1100.1040.1100.110300,000
29 Apr 20240.0940.0940.0940.0940.094-
26 Apr 20240.0900.0900.0900.0940.09412,500
25 Apr 20240.1010.1010.1010.1010.101-
24 Apr 20240.1010.1010.1010.1010.101-
23 Apr 20240.1010.1010.1010.1010.101-
22 Apr 20240.1010.1010.1010.1010.101-
19 Apr 20240.1010.1010.1010.1010.101-
18 Apr 20240.1010.1010.1010.1010.1013,030,000
17 Apr 20240.1000.1000.1000.1000.100-
16 Apr 20240.0980.1010.0950.1000.1003,175,000
15 Apr 20240.1020.1020.1020.1020.102-
12 Apr 20240.1020.1020.1020.1020.102-
11 Apr 20240.1020.1020.1020.1020.10210,000
10 Apr 20240.1020.1020.1020.1020.102-
09 Apr 20240.1020.1020.1020.1020.10221,500
08 Apr 20240.1150.1150.1150.1150.115-
05 Apr 20240.1190.1190.1190.1190.119-
03 Apr 20240.1190.1190.1190.1190.119-
02 Apr 20240.1210.1210.1210.1210.121-
28 Mar 20240.1060.1060.1060.1060.106-
27 Mar 20240.1060.1060.1060.1060.106-
26 Mar 20240.1030.1030.1030.1030.103-
25 Mar 20240.1030.1030.1030.1030.1031,000,000
22 Mar 20240.1030.1030.1030.1030.1032,213,000
21 Mar 20240.1030.1050.1030.1030.1032,110,000
20 Mar 20240.0940.1050.0940.1040.104182,012
19 Mar 20240.1050.1050.1050.1050.1054,006,000
18 Mar 20240.1100.1100.1100.1100.110-
15 Mar 20240.1130.1130.1130.1130.113-
14 Mar 20240.1150.1160.1130.1130.11383,000
13 Mar 20240.1150.1150.1150.1150.115-
12 Mar 20240.1150.1150.1150.1150.115-
11 Mar 20240.1150.1150.1150.1150.115-
08 Mar 20240.1120.1120.1120.1120.112-
07 Mar 20240.1130.1140.1120.1120.112413,770
06 Mar 20240.1160.1160.1160.1160.116-
05 Mar 20240.1170.1170.1170.1170.117-
04 Mar 20240.1190.1190.1190.1190.119-
01 Mar 20240.1170.1170.1170.1170.117-
29 Feb 20240.1240.1240.1160.1170.1171,470,000
28 Feb 20240.1240.1260.1250.1250.125150,000
27 Feb 20240.1200.1200.1200.1200.120-
26 Feb 20240.1240.1290.1200.1200.1202,043,021
23 Feb 20240.1180.1240.1110.1190.1191,925,004
22 Feb 20240.1200.1200.1160.1170.1172,520,500
21 Feb 20240.1230.1290.1190.1200.1201,394,867
20 Feb 20240.1300.1300.1300.1300.130-
19 Feb 20240.1300.1300.1300.1300.130190,000
16 Feb 20240.1420.1420.1420.1420.142-
15 Feb 20240.1420.1420.1420.1420.142-
14 Feb 20240.1420.1420.1420.1420.142-
09 Feb 20240.1420.1420.1420.1420.142-
08 Feb 20240.1380.1380.1380.1380.13839,000
07 Feb 20240.1470.1470.1470.1470.147-
06 Feb 20240.1560.1580.1380.1490.149171,237
05 Feb 20240.1340.1400.1320.1330.13310,000
02 Feb 20240.1320.1400.1320.1330.133272,012
01 Feb 20240.1440.1400.1300.1320.132261,375
31 Jan 20240.1320.1320.1320.1320.13217,000
30 Jan 20240.1300.1450.1300.1310.131240,500
29 Jan 20240.1500.1500.1380.1390.13994,000
26 Jan 20240.1300.1790.1290.1790.179245,037
25 Jan 20240.1250.1310.1250.1300.130567,287
24 Jan 20240.1300.1300.1300.1300.130-
23 Jan 20240.1400.1400.1300.1300.130330,000
22 Jan 20240.1300.1300.1300.1300.130-
19 Jan 20240.1300.1300.1300.1300.130-
18 Jan 20240.1300.1300.1300.1300.130-
17 Jan 20240.1300.1300.1300.1300.13040,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...