China Aircraft Leasing Group Holdings Limited (HKG:1848)
Hong Kong · Delayed Price · Currency is HKD 3.560
+0.040 (1.14%)
Jul 31, 2026, 3:57 PM HKT
HKG:1848 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.51 | 3.61 | 3.51 | 3.56 | 3.56 | 1.14% | 141,000 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -1.40% | 157,569 |
| Jul 29, 2026 | 3.55 | 3.57 | 3.48 | 3.57 | 3.57 | 0.56% | 560,500 |
| Jul 28, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -1.11% | 306,500 |
| Jul 27, 2026 | 3.55 | 3.59 | 3.51 | 3.59 | 3.59 | 1.70% | 364,500 |
| Jul 24, 2026 | 3.58 | 3.58 | 3.49 | 3.53 | 3.53 | -3.02% | 100,000 |
| Jul 23, 2026 | 3.58 | 3.64 | 3.56 | 3.64 | 3.64 | 1.11% | 139,500 |
| Jul 22, 2026 | 3.53 | 3.63 | 3.52 | 3.60 | 3.60 | 1.98% | 127,779 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -1.67% | 16,500 |
| Jul 20, 2026 | 3.57 | 3.59 | 3.55 | 3.59 | 3.59 | 1.70% | 85,500 |
| Jul 17, 2026 | 3.61 | 3.63 | 3.50 | 3.53 | 3.53 | -2.22% | 254,000 |
| Jul 16, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -0.82% | 71,000 |
| Jul 15, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.96% | 209,977 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.54 | 3.57 | 3.57 | -0.28% | 69,000 |
| Jul 13, 2026 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | 1.70% | 146,570 |
| 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 |