China Aircraft Leasing Group Holdings Limited (HKG:1848)
Hong Kong · Delayed Price · Currency is HKD 4.820
+0.130 (2.77%)
Jan 21, 2026, 4:08 PM HKT
HKG:1848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.69 | 4.73 | 4.63 | 4.73 | - | 1.50% | 206,500 |
| Jan 16, 2026 | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | -1.89% | 91,500 |
| Jan 15, 2026 | 4.70 | 4.75 | 4.67 | 4.75 | 4.75 | 1.50% | 571,398 |
| Jan 14, 2026 | 4.69 | 4.75 | 4.65 | 4.68 | 4.68 | -0.85% | 508,516 |
| Jan 13, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 0.64% | 133,958 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.62 | 4.69 | 4.69 | 1.30% | 297,111 |
| Jan 9, 2026 | 4.72 | 4.82 | 4.60 | 4.63 | 4.63 | -1.70% | 412,000 |
| Jan 8, 2026 | 4.83 | 4.87 | 4.71 | 4.71 | 4.71 | -2.28% | 116,000 |
| Jan 7, 2026 | 4.74 | 4.84 | 4.69 | 4.82 | 4.82 | 2.12% | 666,500 |
| Jan 6, 2026 | 4.65 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 537,282 |
| Jan 5, 2026 | 4.70 | 4.72 | 4.62 | 4.64 | 4.64 | -1.07% | 229,500 |
| Jan 2, 2026 | 4.69 | 4.73 | 4.60 | 4.69 | 4.69 | 1.08% | 365,882 |
| Dec 31, 2025 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 1.98% | 165,500 |
| Dec 30, 2025 | 4.59 | 4.61 | 4.53 | 4.55 | 4.55 | -0.66% | 338,000 |
| Dec 29, 2025 | 4.71 | 4.71 | 4.57 | 4.58 | 4.58 | -3.78% | 206,000 |
| Dec 24, 2025 | 4.78 | 4.78 | 4.68 | 4.76 | 4.76 | -0.21% | 148,000 |
| Dec 23, 2025 | 4.58 | 4.81 | 4.58 | 4.77 | 4.77 | 2.14% | 627,477 |
| Dec 22, 2025 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 4.47% | 877,317 |
| Dec 19, 2025 | 4.42 | 4.48 | 4.35 | 4.47 | 4.47 | - | 1,135,411 |
| Dec 18, 2025 | 4.48 | 4.51 | 4.44 | 4.47 | 4.47 | -0.22% | 137,000 |
| Dec 17, 2025 | 4.44 | 4.50 | 4.40 | 4.48 | 4.48 | 0.45% | 227,690 |
| Dec 16, 2025 | 4.48 | 4.49 | 4.42 | 4.46 | 4.46 | -0.67% | 191,501 |
| Dec 15, 2025 | 4.52 | 4.52 | 4.44 | 4.49 | 4.49 | -0.66% | 513,931 |
| Dec 12, 2025 | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | -3.42% | 1,027,445 |
| Dec 11, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | 117,500 |
| Dec 10, 2025 | 4.65 | 4.70 | 4.61 | 4.62 | 4.62 | -0.43% | 335,273 |
| Dec 9, 2025 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 230,500 |
| Dec 8, 2025 | 4.67 | 4.70 | 4.64 | 4.66 | 4.66 | -0.21% | 150,500 |
| Dec 5, 2025 | 4.60 | 4.68 | 4.59 | 4.67 | 4.67 | 1.30% | 251,500 |
| Dec 4, 2025 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | -0.22% | 751,000 |
| Dec 3, 2025 | 4.62 | 4.64 | 4.55 | 4.62 | 4.62 | -0.43% | 169,000 |
| Dec 2, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 1.31% | 198,000 |
| Dec 1, 2025 | 4.50 | 4.58 | 4.49 | 4.58 | 4.58 | 1.33% | 379,855 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.47 | 4.52 | 4.52 | - | 163,000 |
| Nov 27, 2025 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -0.66% | 1,738,500 |
| Nov 26, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 658,500 |
| Nov 25, 2025 | 4.50 | 4.59 | 4.48 | 4.52 | 4.52 | 0.44% | 585,987 |
| Nov 24, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | 2.97% | 673,000 |
| Nov 21, 2025 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | -4.17% | 788,195 |
| Nov 20, 2025 | 4.68 | 4.68 | 4.50 | 4.56 | 4.56 | -1.51% | 1,650,500 |
| Nov 19, 2025 | 4.78 | 4.78 | 4.57 | 4.63 | 4.63 | -3.14% | 463,500 |
| Nov 18, 2025 | 4.70 | 4.78 | 4.58 | 4.78 | 4.78 | 0.42% | 864,000 |
| Nov 17, 2025 | 4.73 | 4.76 | 4.65 | 4.76 | 4.76 | - | 507,000 |
| Nov 14, 2025 | 4.80 | 4.87 | 4.72 | 4.76 | 4.76 | -2.46% | 333,500 |
| Nov 13, 2025 | 4.69 | 4.95 | 4.69 | 4.88 | 4.88 | 2.95% | 555,500 |
| Nov 12, 2025 | 4.67 | 4.77 | 4.67 | 4.74 | 4.74 | 0.85% | 182,500 |
| Nov 11, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.63% | 116,000 |
| Nov 10, 2025 | 4.74 | 4.78 | 4.66 | 4.73 | 4.73 | 1.50% | 240,063 |
| Nov 7, 2025 | 4.54 | 4.70 | 4.53 | 4.66 | 4.66 | 2.42% | 556,000 |
| Nov 6, 2025 | 4.55 | 4.57 | 4.48 | 4.55 | 4.55 | 1.34% | 203,000 |