China Development Bank Financial Leasing Co., Ltd. (HKG:1606)
Hong Kong · Delayed Price · Currency is HKD 1.770
+0.030 (1.72%)
Sep 10, 2025, 1:43 PM HKT
HKG:1606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | - | - | 898,000 |
| Sep 9, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 4,816,000 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 5,928,000 |
| Sep 5, 2025 | 1.72 | 1.83 | 1.72 | 1.79 | 1.79 | 4.68% | 79,012,000 |
| Sep 4, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 22,742,000 |
| Sep 3, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 11,220,000 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 1,572,000 |
| Sep 1, 2025 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -2.31% | 11,646,000 |
| Aug 29, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.98% | 3,794,000 |
| Aug 28, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 15,054,000 |
| Aug 27, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 6,138,000 |
| Aug 26, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 3,322,000 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 6,078,000 |
| Aug 22, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 2,076,000 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 10,894,000 |
| Aug 20, 2025 | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 9,760,563 |
| Aug 19, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 7,163,000 |
| Aug 18, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 7,726,000 |
| Aug 15, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 4,860,000 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 10,812,000 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 5,058,000 |
| Aug 12, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 3,490,000 |
| Aug 11, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 7,178,000 |
| Aug 8, 2025 | 1.80 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 31,104,000 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 7,302,000 |
| Aug 6, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 2.29% | 25,140,000 |
| Aug 5, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 2.94% | 7,502,000 |
| Aug 4, 2025 | 1.64 | 1.71 | 1.63 | 1.70 | 1.70 | 3.66% | 11,907,981 |
| Aug 1, 2025 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 16,792,000 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 12,608,000 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 12,930,000 |
| Jul 29, 2025 | 1.72 | 1.82 | 1.70 | 1.80 | 1.80 | 4.05% | 42,540,000 |
| Jul 28, 2025 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 11,706,000 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 8,068,000 |
| Jul 24, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 6,164,000 |
| Jul 23, 2025 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -3.91% | 13,350,000 |
| Jul 22, 2025 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 1.13% | 23,091,511 |
| Jul 21, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 22,322,000 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 14,532,000 |
| Jul 17, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 14,818,000 |
| Jul 16, 2025 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 12,550,000 |
| Jul 15, 2025 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | - | 14,448,000 |
| Jul 14, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 18,570,000 |
| Jul 11, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -1.15% | 24,888,000 |
| Jul 10, 2025 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 26,984,000 |
| Jul 9, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 1.20% | 22,002,000 |
| Jul 8, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 22,644,000 |
| Jul 7, 2025 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 13,020,000 |
| Jul 4, 2025 | 1.61 | 1.71 | 1.60 | 1.67 | 1.67 | 4.37% | 22,918,000 |
| Jul 3, 2025 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -5.33% | 32,438,000 |