China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong · Delayed Price · Currency is HKD 0.0880
-0.0020 (-2.22%)
Jun 18, 2026, 4:08 PM HKT
HKG:0379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |