China Leon Inspection Holding Limited (HKG:1586)
Hong Kong · Delayed Price · Currency is HKD 1.370
+0.070 (5.38%)
Oct 9, 2026, 2:48 PM HKT
HKG:1586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.30 | 1.37 | 1.26 | 1.37 | 1.37 | 5.38% | 64,000 |
| Oct 8, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | -1.14% | 124,000 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.13% | - |
| Oct 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 5, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 14,800 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 28, 2026 | 1.30 | 1.34 | 1.20 | 1.32 | 1.32 | -2.94% | 24,000 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| Sep 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Sep 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 20,000 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.76% | 20,000 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 14, 2026 | 1.40 | 1.50 | 1.34 | 1.47 | 1.47 | 5.00% | 36,000 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 9, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.87% | 29,856 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | -6.09% | 8,000 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 1.09% | 12,000 |
| Sep 4, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 26,326 |
| Sep 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 1, 2026 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | - | 24,000 |
| Aug 31, 2026 | 1.25 | 1.36 | 1.21 | 1.36 | 1.36 | 0.74% | 108,000 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -6.90% | 268,000 |
| Aug 27, 2026 | 1.56 | 1.56 | 1.40 | 1.45 | 1.45 | -12.65% | 132,000 |
| Aug 26, 2026 | 1.67 | 1.67 | 1.67 | 1.66 | 1.66 | -1.19% | 24,000 |
| Aug 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |