China Aircraft Leasing Group Holdings Limited (1848.HK) HKSE
3.96
-0.09(-2.22%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.96
-0.09(-2.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.02 | 3.96 | 3.96 | 4.04 | 3.95 | 209,000 |
| April 01, 2026 | 4 | 4.05 | 4.05 | 4.08 | 3.96 | 484,000 |
| March 31, 2026 | 3.93 | 3.95 | 3.95 | 4 | 3.93 | 451,959 |
| March 30, 2026 | 3.82 | 3.89 | 3.89 | 3.94 | 3.82 | 218,500 |
| March 27, 2026 | 3.85 | 3.89 | 3.89 | 3.93 | 3.79 | 583,000 |
| March 26, 2026 | 3.92 | 3.87 | 3.87 | 3.92 | 3.85 | 276,000 |
| March 25, 2026 | 3.95 | 3.91 | 3.91 | 4 | 3.89 | 906,000 |
| March 24, 2026 | 3.75 | 3.87 | 3.87 | 3.87 | 3.7 | 491,500 |
| March 23, 2026 | 3.71 | 3.62 | 3.62 | 3.73 | 3.59 | 1.64M |
| March 20, 2026 | 3.96 | 3.88 | 3.88 | 3.96 | 3.8 | 406,251 |
| March 19, 2026 | 3.88 | 3.88 | 3.88 | 3.93 | 3.85 | 469,500 |
| March 18, 2026 | 3.98 | 3.92 | 3.92 | 4.03 | 3.92 | 404,500 |
| March 17, 2026 | 3.97 | 3.98 | 3.98 | 4.03 | 3.97 | 496,500 |
| March 16, 2026 | 3.72 | 3.96 | 3.96 | 4.02 | 3.72 | 1.41M |
| March 13, 2026 | 3.95 | 3.71 | 3.71 | 3.95 | 3.69 | 3.68M |
| March 12, 2026 | 4.06 | 3.95 | 3.95 | 4.06 | 3.94 | 2.35M |
| March 11, 2026 | 4.27 | 4.1 | 4.1 | 4.3 | 4 | 3.76M |
| March 10, 2026 | 4.31 | 4.27 | 4.27 | 4.32 | 4.27 | 101,500 |
| March 09, 2026 | 4.39 | 4.21 | 4.21 | 4.39 | 4.14 | 1.27M |
| March 06, 2026 | 4.39 | 4.39 | 4.39 | 4.4 | 4.36 | 271,500 |
| March 05, 2026 | 4.54 | 4.39 | 4.39 | 4.54 | 4.28 | 704,500 |
| March 04, 2026 | 4.5 | 4.47 | 4.47 | 4.57 | 4.44 | 255,500 |
| March 03, 2026 | 4.67 | 4.55 | 4.55 | 4.67 | 4.5 | 568,500 |
| March 02, 2026 | 4.72 | 4.66 | 4.66 | 4.72 | 4.6 | 636,614 |
| February 27, 2026 | 4.78 | 4.72 | 4.72 | 4.8 | 4.71 | 179,500 |
| February 26, 2026 | 4.73 | 4.7 | 4.7 | 4.76 | 4.7 | 339,500 |
| February 25, 2026 | 4.85 | 4.72 | 4.72 | 4.85 | 4.72 | 291,000 |
| February 24, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.8 | 194,500 |
| February 23, 2026 | 4.75 | 4.81 | 4.81 | 4.82 | 4.75 | 202,741 |
| February 20, 2026 | 4.68 | 4.8 | 0 | 4.8 | 4.66 | 174,500 |
| February 16, 2026 | 4.73 | 4.67 | 0 | 4.76 | 4.6 | 896,000 |
| February 13, 2026 | 4.81 | 4.81 | 0 | 4.86 | 4.74 | 393,000 |
| February 12, 2026 | 4.92 | 4.83 | 0 | 4.94 | 4.82 | 416,500 |
| February 11, 2026 | 4.85 | 4.87 | 0 | 4.93 | 4.81 | 313,000 |
| February 10, 2026 | 4.85 | 4.85 | 0 | 4.92 | 4.76 | 479,500 |
| February 09, 2026 | 4.94 | 4.89 | 0 | 4.96 | 4.87 | 338,862 |
| February 06, 2026 | 4.89 | 4.9 | 0 | 4.93 | 4.81 | 429,000 |
| February 05, 2026 | 4.86 | 4.87 | 0 | 4.88 | 4.82 | 93,000 |
| February 04, 2026 | 4.78 | 4.83 | 0 | 4.88 | 4.78 | 195,500 |
| February 03, 2026 | 4.8 | 4.78 | 0 | 4.83 | 4.75 | 213,500 |
| February 02, 2026 | 4.85 | 4.72 | 0 | 4.85 | 4.68 | 343,500 |
| January 30, 2026 | 4.93 | 4.85 | 0 | 4.93 | 4.71 | 633,500 |
| January 29, 2026 | 5 | 5 | 0 | 5 | 4.92 | 396,410 |
| January 28, 2026 | 5 | 5 | 0 | 5.02 | 4.92 | 333,500 |
| January 27, 2026 | 4.96 | 5.01 | 0 | 5.04 | 4.9 | 460,500 |
| January 26, 2026 | 5.03 | 4.95 | 0 | 5.05 | 4.94 | 283,596 |
| January 23, 2026 | 4.96 | 4.96 | 0 | 5.1 | 4.96 | 435,500 |
| January 22, 2026 | 4.82 | 5.05 | 0 | 5.05 | 4.82 | 1.49M |
| January 21, 2026 | 4.7 | 4.82 | 0 | 4.85 | 4.69 | 391,393 |
| January 20, 2026 | 4.8 | 4.69 | 0 | 4.8 | 4.68 | 319,500 |
| January 19, 2026 | 4.69 | 4.8 | 0 | 4.83 | 4.63 | 448,500 |
| January 16, 2026 | 4.71 | 4.66 | 0 | 4.73 | 4.65 | 91,500 |
| January 15, 2026 | 4.7 | 4.75 | 0 | 4.75 | 4.67 | 571,898 |
| January 14, 2026 | 4.69 | 4.68 | 0 | 4.75 | 4.65 | 508,516 |
| January 13, 2026 | 4.7 | 4.72 | 0 | 4.72 | 4.65 | 133,958 |
| January 12, 2026 | 4.69 | 4.69 | 0 | 4.73 | 4.62 | 303,111 |
| January 09, 2026 | 4.72 | 4.63 | 0 | 4.82 | 4.6 | 412,500 |
| January 08, 2026 | 4.83 | 4.71 | 0 | 4.87 | 4.71 | 116,500 |
| January 07, 2026 | 4.74 | 4.82 | 0 | 4.84 | 4.69 | 666,500 |
| January 06, 2026 | 4.65 | 4.72 | 0 | 4.72 | 4.64 | 537,282 |