China Lesso Group Holdings Limited (2128.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.670 | 3.720 | 3.600 | 3.660 | 3.660 | 5,678,623 |
| 02 May 2024 | 3.350 | 3.640 | 3.260 | 3.610 | 3.610 | 13,048,000 |
| 30 Apr 2024 | 3.370 | 3.390 | 3.260 | 3.300 | 3.300 | 9,654,000 |
| 29 Apr 2024 | 3.280 | 3.400 | 3.260 | 3.360 | 3.360 | 10,714,000 |
| 26 Apr 2024 | 3.120 | 3.310 | 3.110 | 3.280 | 3.280 | 10,749,937 |
| 25 Apr 2024 | 3.110 | 3.190 | 3.070 | 3.120 | 3.120 | 5,767,459 |
| 24 Apr 2024 | 3.040 | 3.160 | 3.030 | 3.140 | 3.140 | 6,250,300 |
| 23 Apr 2024 | 3.020 | 3.070 | 2.990 | 3.030 | 3.030 | 4,937,000 |
| 22 Apr 2024 | 2.970 | 3.050 | 2.970 | 3.010 | 3.010 | 3,982,629 |
| 19 Apr 2024 | 3.010 | 3.010 | 2.960 | 2.970 | 2.970 | 6,431,115 |
| 18 Apr 2024 | 3.040 | 3.100 | 2.980 | 3.000 | 3.000 | 10,054,000 |
| 17 Apr 2024 | 3.010 | 3.060 | 3.000 | 3.040 | 3.040 | 5,875,889 |
| 16 Apr 2024 | 3.140 | 3.140 | 3.010 | 3.010 | 3.010 | 9,454,355 |
| 15 Apr 2024 | 3.150 | 3.200 | 3.070 | 3.130 | 3.130 | 7,370,526 |
| 12 Apr 2024 | 3.320 | 3.340 | 3.160 | 3.160 | 3.160 | 9,000,490 |
| 11 Apr 2024 | 3.300 | 3.380 | 3.270 | 3.310 | 3.310 | 7,549,000 |
| 10 Apr 2024 | 3.280 | 3.370 | 3.250 | 3.350 | 3.350 | 12,944,000 |
| 09 Apr 2024 | 3.260 | 3.330 | 3.210 | 3.230 | 3.230 | 6,372,044 |
| 08 Apr 2024 | 3.200 | 3.300 | 3.190 | 3.230 | 3.230 | 5,460,000 |
| 05 Apr 2024 | 3.260 | 3.270 | 3.140 | 3.190 | 3.190 | 5,195,500 |
| 03 Apr 2024 | 3.300 | 3.370 | 3.230 | 3.240 | 3.240 | 9,237,000 |
| 02 Apr 2024 | 3.460 | 3.550 | 3.280 | 3.300 | 3.300 | 28,024,516 |
| 28 Mar 2024 | 3.630 | 3.740 | 3.600 | 3.710 | 3.710 | 6,521,603 |
| 27 Mar 2024 | 3.740 | 3.740 | 3.610 | 3.630 | 3.630 | 6,218,000 |
| 26 Mar 2024 | 3.850 | 3.850 | 3.730 | 3.770 | 3.770 | 5,040,000 |
| 25 Mar 2024 | 3.780 | 3.850 | 3.690 | 3.830 | 3.830 | 4,525,857 |
| 22 Mar 2024 | 3.900 | 3.900 | 3.710 | 3.760 | 3.760 | 6,101,296 |
| 21 Mar 2024 | 3.940 | 3.990 | 3.900 | 3.920 | 3.920 | 4,256,469 |
| 20 Mar 2024 | 3.960 | 3.960 | 3.860 | 3.920 | 3.920 | 2,764,000 |
| 19 Mar 2024 | 4.010 | 4.010 | 3.920 | 3.920 | 3.920 | 3,346,528 |
| 18 Mar 2024 | 3.950 | 4.090 | 3.950 | 4.010 | 4.010 | 5,238,000 |
| 15 Mar 2024 | 3.900 | 3.980 | 3.840 | 3.940 | 3.940 | 8,142,076 |
| 14 Mar 2024 | 3.940 | 4.010 | 3.880 | 3.930 | 3.930 | 4,784,000 |
| 13 Mar 2024 | 4.070 | 4.070 | 3.880 | 3.890 | 3.890 | 6,055,690 |
| 12 Mar 2024 | 3.940 | 4.050 | 3.840 | 4.030 | 4.030 | 7,151,100 |
| 11 Mar 2024 | 3.850 | 3.930 | 3.800 | 3.890 | 3.890 | 4,591,000 |
| 08 Mar 2024 | 3.710 | 3.860 | 3.710 | 3.840 | 3.840 | 5,869,600 |
| 07 Mar 2024 | 3.720 | 3.870 | 3.690 | 3.720 | 3.720 | 5,541,000 |
| 06 Mar 2024 | 3.580 | 3.760 | 3.570 | 3.700 | 3.700 | 6,395,493 |
| 05 Mar 2024 | 3.720 | 3.720 | 3.550 | 3.570 | 3.570 | 6,778,069 |
| 04 Mar 2024 | 3.780 | 3.780 | 3.650 | 3.680 | 3.680 | 6,264,000 |
| 01 Mar 2024 | 3.780 | 3.820 | 3.730 | 3.790 | 3.790 | 5,845,689 |
| 29 Feb 2024 | 3.750 | 3.860 | 3.730 | 3.730 | 3.730 | 6,410,545 |
| 28 Feb 2024 | 3.940 | 3.970 | 3.730 | 3.750 | 3.750 | 9,558,698 |
| 27 Feb 2024 | 3.920 | 3.970 | 3.830 | 3.940 | 3.940 | 5,024,000 |
| 26 Feb 2024 | 3.860 | 3.980 | 3.830 | 3.940 | 3.940 | 6,488,621 |
| 23 Feb 2024 | 3.880 | 3.980 | 3.840 | 3.860 | 3.860 | 6,041,986 |
| 22 Feb 2024 | 3.680 | 3.920 | 3.660 | 3.920 | 3.920 | 11,763,000 |
| 21 Feb 2024 | 3.360 | 3.780 | 3.360 | 3.690 | 3.690 | 18,736,000 |
| 20 Feb 2024 | 3.360 | 3.420 | 3.320 | 3.380 | 3.380 | 5,910,000 |
| 19 Feb 2024 | 3.360 | 3.420 | 3.330 | 3.370 | 3.370 | 3,381,000 |
| 16 Feb 2024 | 3.240 | 3.420 | 3.210 | 3.400 | 3.400 | 2,317,000 |
| 15 Feb 2024 | 3.200 | 3.310 | 3.120 | 3.190 | 3.190 | 1,287,000 |
| 14 Feb 2024 | 3.220 | 3.240 | 3.030 | 3.200 | 3.200 | 2,536,100 |
| 09 Feb 2024 | 3.310 | 3.320 | 3.180 | 3.220 | 3.220 | 1,372,000 |
| 08 Feb 2024 | 3.320 | 3.410 | 3.300 | 3.350 | 3.350 | 2,607,000 |
| 07 Feb 2024 | 3.420 | 3.480 | 3.310 | 3.320 | 3.320 | 9,295,000 |
| 06 Feb 2024 | 3.310 | 3.480 | 3.300 | 3.450 | 3.450 | 3,911,000 |
| 05 Feb 2024 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 3,880,056 |
| 02 Feb 2024 | 3.420 | 3.510 | 3.280 | 3.360 | 3.360 | 5,800,000 |
| 01 Feb 2024 | 3.420 | 3.500 | 3.380 | 3.410 | 3.410 | 2,575,000 |
| 31 Jan 2024 | 3.500 | 3.520 | 3.400 | 3.450 | 3.450 | 3,429,000 |
| 30 Jan 2024 | 3.540 | 3.540 | 3.420 | 3.440 | 3.440 | 3,127,000 |
| 29 Jan 2024 | 3.590 | 3.690 | 3.540 | 3.580 | 3.580 | 3,543,730 |
| 26 Jan 2024 | 3.570 | 3.680 | 3.560 | 3.580 | 3.580 | 4,683,705 |
| 25 Jan 2024 | 3.510 | 3.630 | 3.450 | 3.620 | 3.620 | 5,317,776 |
| 24 Jan 2024 | 3.410 | 3.540 | 3.310 | 3.500 | 3.500 | 5,560,000 |
| 23 Jan 2024 | 3.280 | 3.450 | 3.220 | 3.340 | 3.340 | 5,498,000 |
| 22 Jan 2024 | 3.450 | 3.490 | 3.200 | 3.220 | 3.220 | 11,833,983 |
| 19 Jan 2024 | 3.580 | 3.600 | 3.410 | 3.450 | 3.450 | 9,959,000 |
| 18 Jan 2024 | 3.530 | 3.620 | 3.510 | 3.600 | 3.600 | 5,798,000 |
| 17 Jan 2024 | 3.660 | 3.660 | 3.530 | 3.540 | 3.540 | 8,282,596 |
| 16 Jan 2024 | 3.740 | 3.770 | 3.650 | 3.700 | 3.700 | 6,921,000 |
| 15 Jan 2024 | 3.800 | 3.800 | 3.660 | 3.730 | 3.730 | 3,385,000 |
| 12 Jan 2024 | 3.810 | 3.840 | 3.730 | 3.760 | 3.760 | 2,351,000 |
| 11 Jan 2024 | 3.800 | 3.850 | 3.710 | 3.790 | 3.790 | 3,471,000 |
| 10 Jan 2024 | 3.830 | 3.830 | 3.730 | 3.760 | 3.760 | 2,000,000 |
| 09 Jan 2024 | 3.860 | 3.860 | 3.770 | 3.770 | 3.770 | 3,239,940 |
| 08 Jan 2024 | 3.890 | 3.920 | 3.800 | 3.840 | 3.840 | 3,261,129 |
| 05 Jan 2024 | 3.940 | 4.030 | 3.900 | 3.920 | 3.920 | 2,827,400 |
| 04 Jan 2024 | 3.920 | 3.990 | 3.860 | 3.950 | 3.950 | 5,410,206 |
| 03 Jan 2024 | 3.960 | 3.960 | 3.870 | 3.920 | 3.920 | 2,190,000 |
| 02 Jan 2024 | 4.090 | 4.100 | 3.910 | 3.920 | 3.920 | 3,121,198 |
| 29 Dec 2023 | 4.000 | 4.150 | 4.000 | 4.080 | 4.080 | 3,490,378 |
| 28 Dec 2023 | 3.760 | 4.090 | 3.760 | 4.050 | 4.050 | 9,932,800 |
| 27 Dec 2023 | 3.750 | 3.820 | 3.720 | 3.750 | 3.750 | 4,440,809 |
| 22 Dec 2023 | 3.740 | 3.860 | 3.730 | 3.750 | 3.750 | 5,680,000 |
| 21 Dec 2023 | 3.700 | 3.750 | 3.630 | 3.730 | 3.730 | 3,538,510 |
| 20 Dec 2023 | 3.740 | 3.780 | 3.700 | 3.710 | 3.710 | 3,660,076 |
| 19 Dec 2023 | 3.750 | 3.770 | 3.660 | 3.700 | 3.700 | 6,022,025 |
| 18 Dec 2023 | 3.840 | 3.860 | 3.740 | 3.760 | 3.760 | 6,471,994 |
| 15 Dec 2023 | 3.840 | 3.970 | 3.830 | 3.850 | 3.850 | 13,139,387 |
| 14 Dec 2023 | 3.860 | 3.930 | 3.760 | 3.770 | 3.770 | 6,238,500 |
| 13 Dec 2023 | 3.960 | 3.960 | 3.780 | 3.800 | 3.800 | 5,247,000 |
| 12 Dec 2023 | 3.850 | 3.960 | 3.830 | 3.920 | 3.920 | 6,337,080 |
| 11 Dec 2023 | 3.940 | 3.940 | 3.810 | 3.830 | 3.830 | 10,949,000 |
| 08 Dec 2023 | 4.060 | 4.110 | 3.970 | 3.970 | 3.970 | 3,855,345 |
| 07 Dec 2023 | 4.050 | 4.110 | 3.950 | 4.040 | 4.040 | 4,323,499 |
| 06 Dec 2023 | 3.920 | 4.120 | 3.920 | 4.070 | 4.070 | 6,424,887 |
| 05 Dec 2023 | 3.910 | 3.940 | 3.810 | 3.900 | 3.900 | 5,824,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.