China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong · Delayed Price · Currency is HKD 0.0720
+0.0020 (2.86%)
Jul 31, 2026, 3:20 PM HKT
HKG:0379 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.86% | 1,128,000 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 20,000 |
| Jul 29, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 1,563,000 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.85% | 1,350,000 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.31% | 1,060,000 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 50,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 160,000 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 70,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.43% | 90,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.11% | 10,000 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 20,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.45% | 112,000 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | - |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200,000 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | 80,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 300,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 792,000 |
| Jun 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 470,000 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 33,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 52,000 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 21.43% | 2,388,000 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -32.53% | 13,216,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.68% | 330,000 |
| Jun 18, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -2.22% | 331,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -24.37% | 6,820,001 |
| Jun 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 50,000 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.51% | 861,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 460,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -14.62% | 2,720,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.52% | 1,060,000 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.54% | 1,074,000 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 1.56% | 750,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.78% | 1,036,000 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 300,000 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 22,000 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 520,000 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 150,000 |
| 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 |