China Lesso Group Holdings Limited (2128.HK) HKSE
6.05
-0.21(-3.35%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.05
-0.21(-3.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.26 | 6.05 | 6.05 | 6.26 | 5.98 | 16.58M |
| March 12, 2026 | 6.2 | 6.26 | 6.26 | 6.27 | 5.88 | 10.32M |
| March 11, 2026 | 6.06 | 6.16 | 6.16 | 6.21 | 5.98 | 12.22M |
| March 10, 2026 | 6.02 | 5.95 | 5.95 | 6.05 | 5.87 | 3.2M |
| March 09, 2026 | 5.7 | 6 | 6 | 6.01 | 5.6 | 12.14M |
| March 06, 2026 | 5.93 | 6.02 | 6.02 | 6.08 | 5.81 | 8.94M |
| March 05, 2026 | 6.1 | 5.94 | 5.94 | 6.15 | 5.88 | 8.43M |
| March 04, 2026 | 6.12 | 6.01 | 6.01 | 6.23 | 5.95 | 10.28M |
| March 03, 2026 | 6.62 | 6.27 | 6.27 | 6.8 | 6.23 | 17.17M |
| March 02, 2026 | 6.66 | 6.57 | 6.57 | 6.9 | 6.48 | 16.02M |
| February 27, 2026 | 6.63 | 6.84 | 6.84 | 6.89 | 6.51 | 10.93M |
| February 26, 2026 | 6.9 | 6.72 | 6.72 | 6.9 | 6.57 | 11.42M |
| February 25, 2026 | 6.67 | 6.92 | 6.92 | 7.14 | 6.67 | 17.88M |
| February 24, 2026 | 6.56 | 6.65 | 6.65 | 6.69 | 6.44 | 8.3M |
| February 23, 2026 | 6.47 | 6.59 | 6.59 | 6.65 | 6.47 | 2.92M |
| February 20, 2026 | 6.54 | 6.47 | 0 | 6.59 | 6.38 | 3.14M |
| February 16, 2026 | 6.39 | 6.54 | 0 | 6.6 | 6.3 | 2.08M |
| February 13, 2026 | 6.47 | 6.33 | 0 | 6.55 | 6.25 | 9.13M |
| February 12, 2026 | 6.5 | 6.57 | 0 | 6.66 | 6.45 | 10.14M |
| February 11, 2026 | 6.32 | 6.5 | 0 | 6.55 | 6.18 | 10.9M |
| February 10, 2026 | 6.35 | 6.3 | 0 | 6.37 | 6.21 | 5.85M |
| February 09, 2026 | 6.13 | 6.3 | 0 | 6.55 | 6.13 | 16.43M |
| February 06, 2026 | 6.28 | 6.17 | 0 | 6.28 | 5.99 | 18.85M |
| February 05, 2026 | 6.12 | 6.25 | 0 | 6.29 | 6.01 | 25.01M |
| February 04, 2026 | 5.85 | 6.11 | 0 | 6.22 | 5.81 | 18.52M |
| February 03, 2026 | 5.96 | 5.85 | 0 | 6 | 5.56 | 18.25M |
| February 02, 2026 | 5.81 | 5.92 | 0 | 6.02 | 5.77 | 19.23M |
| January 30, 2026 | 6.24 | 6 | 0 | 6.24 | 5.94 | 15.8M |
| January 29, 2026 | 5.62 | 6.24 | 0 | 6.35 | 5.62 | 33.52M |
| January 28, 2026 | 5.6 | 5.7 | 0 | 5.88 | 5.6 | 18.59M |
| January 27, 2026 | 5.8 | 5.62 | 0 | 5.8 | 5.52 | 12.85M |
| January 26, 2026 | 5.75 | 5.8 | 0 | 5.97 | 5.66 | 21.58M |
| January 23, 2026 | 5.45 | 5.68 | 0 | 5.8 | 5.35 | 26.8M |
| January 22, 2026 | 5.1 | 5.46 | 0 | 5.48 | 5.06 | 22.17M |
| January 21, 2026 | 5 | 5.05 | 0 | 5.09 | 4.89 | 12.69M |
| January 20, 2026 | 4.8 | 4.96 | 0 | 4.98 | 4.76 | 9.11M |
| January 19, 2026 | 4.82 | 4.78 | 0 | 4.9 | 4.78 | 4.76M |
| January 16, 2026 | 4.88 | 4.81 | 0 | 4.91 | 4.78 | 7.58M |
| January 15, 2026 | 4.7 | 4.85 | 0 | 4.87 | 4.7 | 13.58M |
| January 14, 2026 | 4.7 | 4.72 | 0 | 4.72 | 4.67 | 6.78M |
| January 13, 2026 | 4.6 | 4.66 | 0 | 4.71 | 4.58 | 6.59M |
| January 12, 2026 | 4.68 | 4.6 | 0 | 4.68 | 4.53 | 8.82M |
| January 09, 2026 | 4.7 | 4.68 | 0 | 4.77 | 4.64 | 4.4M |
| January 08, 2026 | 4.76 | 4.68 | 0 | 4.76 | 4.61 | 4.26M |
| January 07, 2026 | 4.82 | 4.7 | 0 | 4.82 | 4.68 | 5.68M |
| January 06, 2026 | 4.8 | 4.82 | 0 | 4.86 | 4.71 | 8.72M |
| January 05, 2026 | 4.6 | 4.73 | 0 | 4.81 | 4.6 | 5.85M |
| January 02, 2026 | 4.66 | 4.64 | 0 | 4.67 | 4.54 | 2.49M |
| December 31, 2025 | 4.71 | 4.64 | 0 | 4.71 | 4.62 | 909,590 |
| December 30, 2025 | 4.65 | 4.67 | 0 | 4.7 | 4.62 | 2.56M |
| December 29, 2025 | 4.74 | 4.71 | 0 | 4.77 | 4.65 | 3.79M |
| December 24, 2025 | 4.75 | 4.65 | 0 | 4.75 | 4.65 | 2.3M |
| December 23, 2025 | 4.63 | 4.74 | 0 | 4.78 | 4.6 | 7.31M |
| December 22, 2025 | 4.6 | 4.63 | 0 | 4.67 | 4.57 | 2.33M |
| December 19, 2025 | 4.43 | 4.53 | 0 | 4.55 | 4.43 | 2.96M |
| December 18, 2025 | 4.49 | 4.46 | 0 | 4.55 | 4.43 | 2.08M |
| December 17, 2025 | 4.59 | 4.49 | 0 | 4.59 | 4.45 | 3.44M |
| December 16, 2025 | 4.66 | 4.56 | 0 | 4.66 | 4.45 | 4.75M |
| December 15, 2025 | 4.63 | 4.66 | 0 | 4.7 | 4.59 | 5.12M |
| December 12, 2025 | 4.49 | 4.65 | 0 | 4.66 | 4.49 | 5.46M |