China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong · Delayed Price · Currency is HKD 0.0590
-0.0040 (-6.35%)
Sep 14, 2026, 2:06 PM HKT
HKG:0379 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | - | -4.76% | 275,000 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 2,270,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.63% | 1,110,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 120,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 141,000 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | 270,000 |
| Sep 3, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 60,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.77% | 180,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 82,000 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.22% | 190,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 362,000 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,201,000 |
| Aug 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 205,000 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.04% | 1,530,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.33% | 33,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 700,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 902,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.94% | 120,000 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.08% | 10,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.79% | 24,000 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 340,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 546,000 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.63% | 330,000 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | - |
| 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 |