China Aircraft Leasing Group Holdings Limited (HKG:1848)
Hong Kong · Delayed Price · Currency is HKD 3.520
-0.040 (-1.12%)
Jul 10, 2026, 4:08 PM HKT
HKG:1848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 293,432 |
| Jul 9, 2026 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | - | 176,000 |
| Jul 8, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 95,779 |
| Jul 7, 2026 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | -0.57% | 444,000 |
| Jul 6, 2026 | 3.50 | 3.53 | 3.41 | 3.52 | 3.52 | 0.86% | 67,000 |
| Jul 3, 2026 | 3.41 | 3.60 | 3.40 | 3.49 | 3.49 | 2.35% | 1,288,000 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.33 | 3.41 | 3.41 | 0.29% | 403,500 |
| Jun 30, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.16% | 587,500 |
| Jun 29, 2026 | 3.53 | 3.77 | 3.41 | 3.44 | 3.44 | -1.99% | 713,516 |
| Jun 26, 2026 | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -1.96% | 339,500 |
| Jun 25, 2026 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | -2.19% | 1,033,900 |
| Jun 24, 2026 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 132,500 |
| Jun 23, 2026 | 3.71 | 3.76 | 3.62 | 3.68 | 3.68 | -0.27% | 576,000 |
| Jun 22, 2026 | 3.62 | 3.74 | 3.58 | 3.69 | 3.69 | 2.50% | 462,775 |
| Jun 18, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | 267,500 |
| Jun 17, 2026 | 3.93 | 3.93 | 3.79 | 3.82 | 3.64 | -0.52% | 206,500 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.81 | 3.84 | 3.66 | -0.26% | 141,500 |
| Jun 15, 2026 | 3.80 | 3.91 | 3.80 | 3.85 | 3.67 | 1.32% | 203,000 |
| Jun 12, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | 3.62 | 0.26% | 264,000 |
| Jun 11, 2026 | 3.78 | 3.83 | 3.77 | 3.79 | 3.61 | 0.26% | 143,500 |
| Jun 10, 2026 | 3.81 | 3.83 | 3.76 | 3.78 | 3.60 | -0.53% | 275,500 |
| Jun 9, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.62 | - | 149,000 |
| Jun 8, 2026 | 3.82 | 3.84 | 3.75 | 3.80 | 3.62 | -0.52% | 490,000 |
| Jun 5, 2026 | 3.82 | 3.85 | 3.82 | 3.82 | 3.64 | -0.52% | 165,758 |
| Jun 4, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.66 | 0.26% | 263,500 |
| Jun 3, 2026 | 3.83 | 3.84 | 3.77 | 3.83 | 3.65 | - | 1,198,500 |
| Jun 2, 2026 | 3.80 | 3.91 | 3.80 | 3.83 | 3.65 | -1.03% | 309,126 |
| Jun 1, 2026 | 3.85 | 3.87 | 3.82 | 3.87 | 3.69 | 0.52% | 205,500 |
| May 29, 2026 | 3.83 | 3.86 | 3.83 | 3.85 | 3.67 | 0.52% | 141,500 |
| May 28, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.65 | -0.52% | 131,000 |
| May 27, 2026 | 3.83 | 3.85 | 3.82 | 3.85 | 3.67 | - | 185,000 |
| May 26, 2026 | 3.82 | 3.95 | 3.82 | 3.85 | 3.67 | - | 273,500 |
| May 22, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.67 | - | 219,256 |
| May 21, 2026 | 3.92 | 3.94 | 3.85 | 3.85 | 3.67 | -1.53% | 350,000 |
| May 20, 2026 | 3.90 | 3.93 | 3.89 | 3.91 | 3.73 | -0.26% | 342,029 |
| May 19, 2026 | 3.95 | 3.98 | 3.92 | 3.92 | 3.74 | -1.75% | 181,998 |
| May 18, 2026 | 3.95 | 4.00 | 3.90 | 3.99 | 3.80 | -0.25% | 639,000 |
| May 15, 2026 | 3.99 | 4.05 | 3.97 | 4.00 | 3.81 | 0.25% | 252,621 |
| May 14, 2026 | 4.05 | 4.06 | 3.98 | 3.99 | 3.80 | -0.99% | 145,000 |
| May 13, 2026 | 3.99 | 4.04 | 3.99 | 4.03 | 3.84 | 1.00% | 168,000 |
| May 12, 2026 | 3.99 | 4.05 | 3.95 | 3.99 | 3.80 | 0.25% | 354,500 |
| May 11, 2026 | 4.04 | 4.09 | 3.96 | 3.98 | 3.79 | -1.00% | 356,238 |
| May 8, 2026 | 4.00 | 4.04 | 3.95 | 4.02 | 3.83 | 1.77% | 243,249 |
| May 7, 2026 | 3.93 | 4.04 | 3.93 | 3.95 | 3.76 | 1.02% | 243,000 |
| May 6, 2026 | 3.91 | 3.93 | 3.90 | 3.91 | 3.73 | - | 106,000 |
| May 5, 2026 | 3.87 | 3.91 | 3.84 | 3.91 | 3.73 | 1.03% | 118,577 |
| May 4, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.69 | 0.52% | 246,000 |
| Apr 30, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.67 | -0.77% | 528,000 |
| Apr 29, 2026 | 3.95 | 3.95 | 3.86 | 3.88 | 3.70 | 0.26% | 71,000 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.69 | -0.51% | 224,000 |