China Development Bank Financial Leasing Co., Ltd. (1606.HK) HKSE
1.48
-0.04(-2.63%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.48
-0.04(-2.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.52 | 1.48 | 1.48 | 1.52 | 1.47 | 10.65M |
| April 01, 2026 | 1.42 | 1.52 | 1.52 | 1.52 | 1.42 | 7.67M |
| March 31, 2026 | 1.4 | 1.39 | 1.39 | 1.41 | 1.37 | 1.89M |
| March 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 1.67M |
| March 27, 2026 | 1.41 | 1.43 | 1.43 | 1.43 | 1.4 | 768,000 |
| March 26, 2026 | 1.43 | 1.41 | 1.41 | 1.43 | 1.4 | 2.29M |
| March 25, 2026 | 1.4 | 1.43 | 1.43 | 1.43 | 1.4 | 3.32M |
| March 24, 2026 | 1.42 | 1.4 | 1.4 | 1.42 | 1.39 | 3.04M |
| March 23, 2026 | 1.44 | 1.39 | 1.39 | 1.44 | 1.37 | 7.85M |
| March 20, 2026 | 1.48 | 1.45 | 1.45 | 1.48 | 1.44 | 3.43M |
| March 19, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.47 | 912,000 |
| March 18, 2026 | 1.49 | 1.48 | 1.48 | 1.5 | 1.48 | 1.63M |
| March 17, 2026 | 1.47 | 1.48 | 1.48 | 1.48 | 1.46 | 1.86M |
| March 16, 2026 | 1.49 | 1.46 | 1.46 | 1.49 | 1.46 | 2.2M |
| March 13, 2026 | 1.49 | 1.49 | 1.49 | 1.5 | 1.48 | 1.03M |
| March 12, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.48 | 1.95M |
| March 11, 2026 | 1.5 | 1.5 | 1.5 | 1.51 | 1.49 | 1.12M |
| March 10, 2026 | 1.5 | 1.49 | 1.49 | 1.5 | 1.48 | 700,000 |
| March 09, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.46 | 2.35M |
| March 06, 2026 | 1.47 | 1.5 | 1.5 | 1.5 | 1.47 | 1.33M |
| March 05, 2026 | 1.5 | 1.47 | 1.47 | 1.52 | 1.46 | 2.53M |
| March 04, 2026 | 1.55 | 1.49 | 1.49 | 1.55 | 1.49 | 5.6M |
| March 03, 2026 | 1.56 | 1.54 | 1.54 | 1.56 | 1.54 | 1.76M |
| March 02, 2026 | 1.56 | 1.54 | 1.54 | 1.57 | 1.54 | 2.19M |
| February 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 1.24M |
| February 26, 2026 | 1.59 | 1.57 | 1.57 | 1.59 | 1.57 | 1.98M |
| February 25, 2026 | 1.61 | 1.59 | 1.59 | 1.61 | 1.59 | 2.13M |
| February 24, 2026 | 1.6 | 1.61 | 1.61 | 1.61 | 1.57 | 2.29M |
| February 23, 2026 | 1.57 | 1.6 | 1.6 | 1.61 | 1.56 | 3.18M |
| February 20, 2026 | 1.54 | 1.57 | 0 | 1.57 | 1.53 | 3.25M |
| February 16, 2026 | 1.55 | 1.54 | 0 | 1.55 | 1.52 | 2.35M |
| February 13, 2026 | 1.56 | 1.55 | 0 | 1.56 | 1.54 | 2.08M |
| February 12, 2026 | 1.57 | 1.55 | 0 | 1.57 | 1.55 | 2.41M |
| February 11, 2026 | 1.58 | 1.56 | 0 | 1.58 | 1.56 | 2.89M |
| February 10, 2026 | 1.59 | 1.58 | 0 | 1.6 | 1.57 | 3.39M |
| February 09, 2026 | 1.58 | 1.59 | 0 | 1.59 | 1.58 | 2.76M |
| February 06, 2026 | 1.58 | 1.58 | 0 | 1.59 | 1.57 | 2.67M |
| February 05, 2026 | 1.57 | 1.6 | 0 | 1.6 | 1.57 | 2.22M |
| February 04, 2026 | 1.58 | 1.59 | 0 | 1.59 | 1.57 | 1.73M |
| February 03, 2026 | 1.57 | 1.59 | 0 | 1.59 | 1.54 | 8.04M |
| February 02, 2026 | 1.61 | 1.57 | 0 | 1.61 | 1.54 | 9.15M |
| January 30, 2026 | 1.62 | 1.61 | 0 | 1.62 | 1.6 | 5.87M |
| January 29, 2026 | 1.61 | 1.62 | 0 | 1.63 | 1.6 | 3.13M |
| January 28, 2026 | 1.63 | 1.61 | 0 | 1.64 | 1.61 | 3.39M |
| January 27, 2026 | 1.67 | 1.65 | 0 | 1.67 | 1.63 | 3.26M |
| January 26, 2026 | 1.61 | 1.67 | 0 | 1.67 | 1.61 | 6.8M |
| January 23, 2026 | 1.62 | 1.61 | 0 | 1.62 | 1.59 | 1.24M |
| January 22, 2026 | 1.59 | 1.61 | 0 | 1.62 | 1.59 | 2.12M |
| January 21, 2026 | 1.58 | 1.59 | 0 | 1.6 | 1.58 | 2.39M |
| January 20, 2026 | 1.57 | 1.58 | 0 | 1.58 | 1.56 | 966,000 |
| January 19, 2026 | 1.57 | 1.58 | 0 | 1.59 | 1.57 | 804,000 |
| January 16, 2026 | 1.58 | 1.58 | 0 | 1.59 | 1.55 | 10.58M |
| January 15, 2026 | 1.61 | 1.58 | 0 | 1.61 | 1.55 | 12.72M |
| January 14, 2026 | 1.66 | 1.61 | 0 | 1.66 | 1.58 | 11.07M |
| January 13, 2026 | 1.65 | 1.65 | 0 | 1.65 | 1.64 | 2.6M |
| January 12, 2026 | 1.68 | 1.65 | 0 | 1.68 | 1.63 | 11.16M |
| January 09, 2026 | 1.68 | 1.68 | 0 | 1.69 | 1.67 | 1.41M |
| January 08, 2026 | 1.69 | 1.68 | 0 | 1.69 | 1.67 | 1.39M |
| January 07, 2026 | 1.7 | 1.69 | 0 | 1.71 | 1.69 | 1.23M |
| January 06, 2026 | 1.71 | 1.71 | 0 | 1.73 | 1.71 | 1.51M |