China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong · Delayed Price · Currency is HKD 0.1290
+0.0010 (0.78%)
May 28, 2026, 3:42 PM HKT
HKG:0379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 820,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,240,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.03% | 80,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.54% | 400,000 |
| May 21, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 14.04% | 2,903,000 |
| May 20, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -5.79% | 1,562,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 948,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 12.38% | 260,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 460,000 |
| May 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.26% | 1,830,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.59% | 1,580,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.54% | 1,370,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 360,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 260,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 4,010,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.13% | 2,700,000 |
| May 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.50% | 1,655,000 |
| Apr 30, 2026 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -0.95% | 910,000 |
| Apr 29, 2026 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 2.94% | 5,460,000 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,921,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 4,010,000 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -6.19% | 9,050,000 |
| Apr 23, 2026 | 0.08 | 0.19 | 0.08 | 0.11 | 0.11 | 56.94% | 44,010,000 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 51,000 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 2,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.58% | 70,000 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | - |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 120,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.07 | 0.07 | -7.14% | 17,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 85,000 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.04% | 141,000 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.33% | 345,000 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 70,000 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | - |
| Mar 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.76% | 690,000 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.76% | 42,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.08 | 0.08 | 12.33% | 280,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.41% | 110,000 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.02% | 50,000 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.79% | 30,000 |