China Leon Inspection Holding Limited (HKG:1586)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.050 (3.45%)
May 28, 2026, 3:24 PM HKT
HKG:1586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 20,000 |
| May 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | 14,400 |
| May 26, 2026 | 1.31 | 1.41 | 1.30 | 1.41 | 1.41 | 0.71% | 84,000 |
| May 22, 2026 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 104,000 |
| May 21, 2026 | 1.38 | 1.38 | 1.27 | 1.38 | 1.38 | 2.22% | 12,000 |
| May 20, 2026 | 1.38 | 1.39 | 1.28 | 1.35 | 1.35 | -3.57% | 72,000 |
| May 19, 2026 | 1.29 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 164,000 |
| May 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 44,000 |
| May 15, 2026 | 1.27 | 1.38 | 1.14 | 1.27 | 1.27 | -14.19% | 434,704 |
| May 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 13, 2026 | 1.28 | 1.48 | 1.24 | 1.48 | 1.48 | 17.46% | 93,064 |
| May 12, 2026 | 1.25 | 1.32 | 1.19 | 1.26 | 1.26 | -0.79% | 184,000 |
| May 11, 2026 | 1.35 | 1.38 | 1.25 | 1.27 | 1.27 | -13.01% | 428,000 |
| May 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 7, 2026 | 1.35 | 1.46 | 1.22 | 1.46 | 1.46 | 6.57% | 220,000 |
| May 6, 2026 | 1.34 | 1.40 | 1.18 | 1.37 | 1.37 | -2.84% | 448,000 |
| May 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| May 4, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | -5.33% | 21,610 |
| Apr 30, 2026 | 1.40 | 1.51 | 1.32 | 1.50 | 1.50 | -0.66% | 60,000 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 28, 2026 | 1.43 | 1.51 | 1.34 | 1.51 | 1.51 | -0.66% | 80,000 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 8,000 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4,000 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | 4.83% | 32,000 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | - | 16,000 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.40 | 1.45 | 1.45 | -7.05% | 8,000 |
| Apr 17, 2026 | 1.69 | 1.70 | 1.56 | 1.56 | 1.56 | -0.64% | 19,545 |
| Apr 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -3.09% | 44,000 |
| Apr 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 400 |
| Apr 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Apr 9, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | -3.57% | 100,000 |
| Apr 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 12,000 |
| Apr 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 4,000 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Mar 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4,000 |
| Mar 16, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 25,212 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 20,000 |