China Aircraft Leasing Group Holdings Limited (HKG:1848)
Hong Kong · Delayed Price · Currency is HKD 3.335
+0.030 (0.91%)
Oct 23, 2026, 4:08 PM HKT
HKG:1848 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.29 | 3.37 | 3.29 | 3.34 | 3.34 | 0.91% | 189,301 |
| Oct 22, 2026 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -0.90% | 216,500 |
| Oct 21, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | -2.63% | 496,000 |
| Oct 20, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | 0.74% | 152,000 |
| Oct 16, 2026 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | 0.15% | 95,000 |
| Oct 15, 2026 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 199,500 |
| Oct 14, 2026 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | -0.74% | 322,000 |
| Oct 13, 2026 | 3.41 | 3.41 | 3.38 | 3.40 | 3.40 | - | 236,000 |
| Oct 12, 2026 | 3.50 | 3.53 | 3.40 | 3.40 | 3.40 | -2.86% | 342,000 |
| Oct 9, 2026 | 3.45 | 3.52 | 3.36 | 3.50 | 3.50 | 1.74% | 968,000 |
| Oct 8, 2026 | 3.45 | 3.50 | 3.43 | 3.44 | 3.44 | - | 247,879 |
| Oct 7, 2026 | 3.45 | 3.48 | 3.40 | 3.44 | 3.44 | - | 168,126 |
| Oct 6, 2026 | 3.50 | 3.58 | 3.43 | 3.44 | 3.44 | 0.44% | 115,000 |
| Oct 5, 2026 | 3.46 | 3.47 | 3.40 | 3.43 | 3.43 | -1.01% | 124,000 |
| Oct 2, 2026 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -1.84% | 316,716 |
| Sep 30, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | 0.43% | 13,500 |
| Sep 29, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -0.85% | 226,000 |
| Sep 28, 2026 | 3.53 | 3.60 | 3.53 | 3.54 | 3.54 | -1.26% | 30,000 |
| Sep 25, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 0.14% | 67,500 |
| Sep 24, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.28% | 34,000 |
| Sep 23, 2026 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | -1.52% | 197,000 |
| Sep 22, 2026 | 3.60 | 3.64 | 3.58 | 3.63 | 3.63 | -0.28% | 30,500 |
| Sep 21, 2026 | 3.65 | 3.65 | 3.52 | 3.64 | 3.64 | -0.27% | 102,774 |
| Sep 18, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 1.82% | 61,500 |
| Sep 17, 2026 | 3.56 | 3.63 | 3.56 | 3.58 | 3.58 | -0.28% | 91,500 |
| Sep 16, 2026 | 3.60 | 3.62 | 3.59 | 3.59 | 3.59 | - | 218,000 |
| Sep 15, 2026 | 3.61 | 3.68 | 3.58 | 3.59 | 3.59 | -0.69% | 183,750 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.61 | 3.62 | 3.62 | -2.56% | 212,000 |
| Sep 11, 2026 | 3.71 | 3.75 | 3.64 | 3.71 | 3.71 | 0.82% | 147,000 |
| Sep 10, 2026 | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | -1.47% | 137,500 |
| Sep 9, 2026 | 3.71 | 3.74 | 3.67 | 3.74 | 3.74 | 0.54% | 222,500 |
| Sep 8, 2026 | 3.73 | 3.74 | 3.70 | 3.72 | 3.72 | -0.40% | 117,768 |
| Sep 7, 2026 | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | -0.27% | 232,511 |
| Sep 4, 2026 | 3.80 | 3.92 | 3.80 | 3.88 | 3.74 | 1.84% | 139,500 |
| Sep 3, 2026 | 3.80 | 3.89 | 3.76 | 3.81 | 3.67 | 1.87% | 516,500 |
| Sep 2, 2026 | 3.76 | 3.80 | 3.74 | 3.74 | 3.61 | -1.19% | 224,500 |
| Sep 1, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.65 | -0.39% | 82,500 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.73 | 3.80 | 3.66 | - | 162,025 |
| Aug 28, 2026 | 3.74 | 3.83 | 3.74 | 3.80 | 3.66 | 1.88% | 155,504 |
| Aug 27, 2026 | 3.81 | 3.81 | 3.72 | 3.73 | 3.60 | -1.84% | 693,001 |
| Aug 26, 2026 | 3.82 | 3.85 | 3.66 | 3.80 | 3.66 | 3.54% | 1,954,874 |
| Aug 25, 2026 | 3.72 | 3.78 | 3.64 | 3.67 | 3.54 | -1.74% | 212,501 |
| Aug 24, 2026 | 3.66 | 3.77 | 3.62 | 3.74 | 3.60 | 2.05% | 412,015 |
| Aug 21, 2026 | 3.59 | 3.66 | 3.56 | 3.66 | 3.53 | 1.95% | 312,776 |
| Aug 20, 2026 | 3.55 | 3.59 | 3.49 | 3.59 | 3.46 | 1.70% | 301,000 |
| Aug 19, 2026 | 3.60 | 3.62 | 3.50 | 3.53 | 3.40 | 1.15% | 208,000 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.36 | -0.57% | 85,000 |
| Aug 17, 2026 | 3.51 | 3.55 | 3.50 | 3.51 | 3.38 | 0.29% | 164,500 |
| Aug 14, 2026 | 3.51 | 3.51 | 3.48 | 3.50 | 3.37 | -0.28% | 171,000 |
| Aug 13, 2026 | 3.51 | 3.52 | 3.51 | 3.51 | 3.38 | - | 37,500 |