China Aircraft Leasing Group Holdings Limited (HKG:1848)
Hong Kong · Delayed Price · Currency is HKD 3.870
+0.020 (0.52%)
Jun 1, 2026, 3:26 PM HKT
HKG:1848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.85 | 3.87 | 3.82 | 3.87 | 3.87 | 0.52% | 205,500 |
| May 29, 2026 | 3.83 | 3.86 | 3.83 | 3.85 | 3.85 | 0.52% | 141,500 |
| May 28, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 131,000 |
| May 27, 2026 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | - | 185,000 |
| May 26, 2026 | 3.82 | 3.95 | 3.82 | 3.85 | 3.85 | - | 273,500 |
| May 22, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | - | 219,256 |
| May 21, 2026 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | -1.53% | 350,000 |
| May 20, 2026 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | -0.26% | 342,029 |
| May 19, 2026 | 3.95 | 3.98 | 3.92 | 3.92 | 3.92 | -1.75% | 181,998 |
| May 18, 2026 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 639,000 |
| May 15, 2026 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | 0.25% | 252,621 |
| May 14, 2026 | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -0.99% | 145,000 |
| May 13, 2026 | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | 1.00% | 168,000 |
| May 12, 2026 | 3.99 | 4.05 | 3.95 | 3.99 | 3.99 | 0.25% | 354,500 |
| May 11, 2026 | 4.04 | 4.09 | 3.96 | 3.98 | 3.98 | -1.00% | 356,238 |
| May 8, 2026 | 4.00 | 4.04 | 3.95 | 4.02 | 4.02 | 1.77% | 243,249 |
| May 7, 2026 | 3.93 | 4.04 | 3.93 | 3.95 | 3.95 | 1.02% | 243,000 |
| May 6, 2026 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | - | 106,000 |
| May 5, 2026 | 3.87 | 3.91 | 3.84 | 3.91 | 3.91 | 1.03% | 118,577 |
| May 4, 2026 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 246,000 |
| Apr 30, 2026 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | -0.77% | 528,000 |
| Apr 29, 2026 | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | 0.26% | 71,000 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 224,000 |
| Apr 27, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 181,000 |
| Apr 24, 2026 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | -1.02% | 328,256 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.78 | 3.91 | 3.91 | -1.01% | 1,348,785 |
| Apr 22, 2026 | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | -0.25% | 258,000 |
| Apr 21, 2026 | 3.98 | 4.01 | 3.92 | 3.96 | 3.96 | -0.25% | 147,500 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.90 | 3.97 | 3.97 | -0.50% | 463,500 |
| Apr 17, 2026 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | 0.76% | 152,500 |
| Apr 16, 2026 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -1.98% | 483,000 |
| Apr 15, 2026 | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | 0.25% | 354,000 |
| Apr 14, 2026 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 147,524 |
| Apr 13, 2026 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -1.70% | 89,500 |
| Apr 10, 2026 | 4.10 | 4.17 | 4.08 | 4.12 | 4.12 | 0.73% | 195,243 |
| Apr 9, 2026 | 4.18 | 4.18 | 4.04 | 4.09 | 4.09 | -2.15% | 311,000 |
| Apr 8, 2026 | 4.01 | 4.18 | 4.00 | 4.18 | 4.18 | 5.56% | 653,500 |
| Apr 2, 2026 | 4.02 | 4.04 | 3.95 | 3.96 | 3.96 | -2.22% | 208,000 |
| Apr 1, 2026 | 4.00 | 4.08 | 3.96 | 4.05 | 4.05 | 2.53% | 481,000 |
| Mar 31, 2026 | 3.93 | 4.00 | 3.93 | 3.95 | 3.95 | 1.54% | 452,459 |
| Mar 30, 2026 | 3.82 | 3.94 | 3.82 | 3.89 | 3.89 | - | 218,000 |
| Mar 27, 2026 | 3.85 | 3.93 | 3.79 | 3.89 | 3.89 | 0.52% | 588,500 |
| Mar 26, 2026 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.02% | 271,000 |
| Mar 25, 2026 | 3.95 | 4.00 | 3.89 | 3.91 | 3.91 | 1.03% | 907,500 |
| Mar 24, 2026 | 3.75 | 3.87 | 3.70 | 3.87 | 3.87 | 6.91% | 491,500 |
| Mar 23, 2026 | 3.71 | 3.73 | 3.59 | 3.62 | 3.62 | -6.70% | 1,643,498 |
| Mar 20, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | 3.88 | - | 404,251 |
| Mar 19, 2026 | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | -1.02% | 471,500 |
| Mar 18, 2026 | 3.98 | 4.03 | 3.92 | 3.92 | 3.92 | -1.51% | 404,000 |
| Mar 17, 2026 | 3.97 | 4.03 | 3.97 | 3.98 | 3.98 | 0.51% | 496,500 |