China Aircraft Leasing Group Holdings Limited - 1848.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.62	4.61	4.61	4.64	4.55	751,500
December 03, 2025	4.62	4.62	4.62	4.64	4.55	169,000
December 02, 2025	4.57	4.64	4.64	4.64	4.57	198,000
December 01, 2025	4.5	4.58	4.58	4.58	4.49	380,355
November 28, 2025	4.52	4.52	4.52	4.52	4.47	140,000
November 27, 2025	4.56	4.52	4.52	4.56	4.5	1.74M
November 26, 2025	4.5	4.55	4.55	4.55	4.5	691,500
November 25, 2025	4.5	4.52	4.52	4.59	4.48	585,987
November 24, 2025	4.39	4.5	4.5	4.5	4.39	674,000
November 21, 2025	4.51	4.37	4.37	4.51	4.36	788,195
November 20, 2025	4.68	4.56	4.56	4.68	4.5	1.65M
November 19, 2025	4.78	4.63	4.63	4.78	4.57	464,000
November 18, 2025	4.7	4.78	4.78	4.78	4.58	864,000
November 17, 2025	4.73	4.76	4.76	4.76	4.65	507,500
November 14, 2025	4.8	4.76	4.76	4.87	4.72	334,000
November 13, 2025	4.69	4.88	4.88	4.95	4.69	563,500
November 12, 2025	4.67	4.74	4.74	4.77	4.67	183,000
November 11, 2025	4.73	4.7	4.7	4.73	4.69	116,500
November 10, 2025	4.74	4.73	4.73	4.78	4.66	240,063
November 07, 2025	4.54	4.66	4.66	4.7	4.53	555,000
November 06, 2025	4.55	4.55	4.55	4.57	4.48	203,500
November 05, 2025	4.47	4.49	4.49	4.5	4.43	158,000
November 04, 2025	4.52	4.46	4.46	4.54	4.46	120,000
November 03, 2025	4.5	4.54	4.54	4.55	4.45	267,500
October 31, 2025	4.49	4.45	4.45	4.55	4.45	238,851
October 30, 2025	4.38	4.46	4.46	4.52	4.34	408,000
October 28, 2025	4.42	4.4	4.4	4.44	4.39	90,000
October 27, 2025	4.42	4.42	4.42	4.44	4.37	754,000
October 26, 2025	4.42	4.42	4.42	4.44	4.37	754,000
October 24, 2025	4.44	4.42	4.42	4.44	4.36	36,000
October 23, 2025	4.42	4.43	4.43	4.43	4.39	126,500
October 22, 2025	4.47	4.47	4.47	4.47	4.41	167,500
October 21, 2025	4.5	4.47	4.47	4.54	4.45	228,346
October 20, 2025	4.46	4.53	4.53	4.54	4.39	549,000
October 17, 2025	4.47	4.39	4.39	4.47	4.35	292,500
October 16, 2025	4.46	4.46	4.46	4.5	4.41	208,069
October 15, 2025	4.42	4.46	4.47	4.49	4.41	47,500
October 14, 2025	4.5	4.42	4.42	4.57	4.38	320,799
October 13, 2025	4.45	4.51	4.51	4.6	4.42	741,387
October 10, 2025	4.64	4.63	4.63	4.68	4.6	294,500
October 09, 2025	4.58	4.66	4.66	4.72	4.58	214,974
October 08, 2025	4.55	4.54	4.54	4.63	4.53	128,000
October 06, 2025	4.58	4.57	4.57	4.6	4.54	164,000
October 03, 2025	4.47	4.6	4.6	4.62	4.44	329,000
October 02, 2025	4.46	4.45	4.45	4.5	4.44	188,072
September 30, 2025	4.45	4.49	4.49	4.53	4.43	210,127
September 29, 2025	4.51	4.48	4.48	4.57	4.46	274,500
September 26, 2025	4.5	4.52	4.52	4.52	4.41	191,500
September 25, 2025	4.52	4.45	4.45	4.54	4.42	337,500
September 24, 2025	4.59	4.54	4.54	4.59	4.52	140,500
September 23, 2025	4.56	4.57	4.57	4.59	4.5	204,000
September 22, 2025	4.61	4.56	4.56	4.63	4.55	257,000
September 19, 2025	4.63	4.62	4.62	4.64	4.61	55,000
September 18, 2025	4.62	4.64	4.64	4.68	4.6	373,500
September 17, 2025	4.68	4.62	4.62	4.68	4.61	196,500
September 16, 2025	4.69	4.65	4.65	4.74	4.59	725,000
September 15, 2025	4.85	4.69	4.69	4.85	4.63	342,000
September 12, 2025	4.87	4.7	4.7	4.87	4.7	485,500
September 11, 2025	4.84	4.77	4.77	4.96	4.7	978,387
September 10, 2025	5.02	4.89	4.89	5.02	4.87	167,500

China Aircraft Leasing Group Holdings Limited (1848.HK) HKSE