China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong · Delayed Price · Currency is HKD 0.1450
0.00 (0.00%)
Oct 6, 2026, 3:58 PM HKT
HKG:0379 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 531,000 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -3.97% | 1,620,000 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 838,000 |
| Sep 30, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.67% | 200,000 |
| Sep 29, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -2.61% | 1,290,000 |
| Sep 28, 2026 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | 10.07% | 4,850,000 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -12.58% | 2,440,000 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.61% | 1,940,000 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -11.63% | 13,050,000 |
| Sep 22, 2026 | 0.22 | 0.25 | 0.17 | 0.17 | 0.17 | -21.82% | 23,245,000 |
| Sep 21, 2026 | 0.17 | 0.24 | 0.17 | 0.22 | 0.22 | 30.95% | 35,056,000 |
| Sep 18, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 35.48% | 45,478,000 |
| Sep 17, 2026 | 0.08 | 0.14 | 0.08 | 0.12 | 0.12 | 63.16% | 21,780,020 |
| Sep 16, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 18.75% | 4,920,000 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.34% | 860,000 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.94% | 2,065,000 |
| 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 |