China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 4.450
-0.160 (-3.47%)
Oct 31, 2025, 4:08 PM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.47% | 8,156,724 |
| Oct 30, 2025 | 4.55 | 4.68 | 4.55 | 4.61 | 4.61 | 1.77% | 7,759,736 |
| Oct 28, 2025 | 4.73 | 4.73 | 4.51 | 4.53 | 4.53 | -3.41% | 13,008,546 |
| Oct 27, 2025 | 4.95 | 5.00 | 4.68 | 4.69 | 4.69 | - | 17,746,840 |
| Oct 26, 2025 | 4.95 | 5.00 | 4.68 | 4.69 | 4.69 | -3.70% | 17,746,840 |
| Oct 24, 2025 | 4.51 | 4.97 | 4.51 | 4.87 | 4.87 | 8.22% | 26,897,000 |
| Oct 23, 2025 | 4.52 | 4.52 | 4.41 | 4.50 | 4.50 | -0.66% | 26,896,000 |
| Oct 22, 2025 | 4.53 | 4.54 | 4.47 | 4.53 | 4.53 | - | 3,079,814 |
| Oct 21, 2025 | 4.58 | 4.63 | 4.51 | 4.53 | 4.53 | -0.22% | 5,418,000 |
| Oct 20, 2025 | 4.57 | 4.63 | 4.53 | 4.54 | 4.54 | -0.22% | 4,037,000 |
| Oct 17, 2025 | 4.58 | 4.62 | 4.48 | 4.55 | 4.55 | -1.52% | 7,278,160 |
| Oct 16, 2025 | 4.57 | 4.65 | 4.53 | 4.62 | 4.62 | 0.65% | 5,914,110 |
| Oct 15, 2025 | 4.53 | 4.60 | 4.50 | 4.59 | 4.59 | 0.66% | 9,334,186 |
| Oct 14, 2025 | 4.71 | 4.71 | 4.50 | 4.56 | 4.56 | -1.72% | 6,881,000 |
| Oct 13, 2025 | 4.47 | 4.65 | 4.47 | 4.64 | 4.64 | -0.43% | 5,799,802 |
| Oct 10, 2025 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | -1.27% | 8,754,000 |
| Oct 9, 2025 | 4.56 | 4.76 | 4.46 | 4.72 | 4.72 | 4.89% | 16,861,108 |
| Oct 8, 2025 | 4.67 | 4.67 | 4.48 | 4.50 | 4.50 | -4.26% | 5,525,834 |
| Oct 6, 2025 | 4.71 | 4.71 | 4.66 | 4.70 | 4.70 | -0.63% | 2,017,000 |
| Oct 3, 2025 | 4.80 | 4.81 | 4.70 | 4.73 | 4.73 | -1.66% | 3,151,972 |
| Oct 2, 2025 | 4.88 | 4.88 | 4.76 | 4.81 | 4.81 | -1.43% | 3,806,139 |
| Sep 30, 2025 | 4.88 | 4.94 | 4.75 | 4.88 | 4.88 | -0.61% | 10,646,000 |
| Sep 29, 2025 | 4.80 | 4.95 | 4.77 | 4.91 | 4.91 | 2.29% | 6,990,000 |
| Sep 26, 2025 | 4.86 | 4.86 | 4.71 | 4.80 | 4.80 | -1.23% | 11,281,000 |
| Sep 25, 2025 | 5.02 | 5.02 | 4.82 | 4.86 | 4.86 | -1.82% | 11,616,000 |
| Sep 24, 2025 | 5.00 | 5.02 | 4.92 | 4.95 | 4.95 | -1.00% | 6,413,000 |
| Sep 23, 2025 | 5.02 | 5.07 | 4.92 | 5.00 | 5.00 | -1.38% | 6,430,000 |
| Sep 22, 2025 | 5.17 | 5.17 | 5.02 | 5.07 | 5.07 | -0.98% | 4,281,444 |
| Sep 19, 2025 | 4.98 | 5.22 | 4.98 | 5.12 | 5.12 | 2.81% | 9,207,829 |
| Sep 18, 2025 | 5.05 | 5.09 | 4.91 | 4.98 | 4.98 | -1.39% | 4,075,000 |
| Sep 17, 2025 | 4.96 | 5.09 | 4.94 | 5.05 | 5.05 | -0.59% | 7,270,000 |
| Sep 16, 2025 | 5.26 | 5.26 | 4.94 | 5.08 | 5.08 | -3.42% | 11,479,044 |
| Sep 15, 2025 | 5.25 | 5.28 | 5.16 | 5.26 | 5.26 | 0.19% | 3,725,000 |
| Sep 12, 2025 | 5.26 | 5.30 | 5.13 | 5.25 | 5.25 | -0.19% | 6,730,000 |
| Sep 11, 2025 | 5.25 | 5.30 | 5.16 | 5.26 | 5.26 | 0.19% | 5,788,600 |
| Sep 10, 2025 | 5.34 | 5.37 | 5.18 | 5.25 | 5.25 | -1.87% | 5,000,626 |
| Sep 9, 2025 | 5.29 | 5.35 | 5.17 | 5.35 | 5.35 | 0.75% | 8,707,802 |
| Sep 8, 2025 | 4.92 | 5.32 | 4.92 | 5.31 | 5.31 | 7.93% | 13,934,000 |
| Sep 5, 2025 | 4.74 | 4.95 | 4.70 | 4.92 | 4.92 | 5.13% | 6,287,308 |
| Sep 4, 2025 | 4.80 | 4.82 | 4.62 | 4.68 | 4.68 | -2.50% | 4,590,000 |
| Sep 3, 2025 | 4.80 | 4.81 | 4.63 | 4.80 | 4.80 | 0.21% | 5,757,000 |
| Sep 2, 2025 | 4.95 | 5.08 | 4.77 | 4.79 | 4.79 | -3.62% | 5,726,000 |
| Sep 1, 2025 | 4.85 | 5.15 | 4.82 | 4.97 | 4.97 | 3.11% | 14,764,000 |
| Aug 29, 2025 | 4.82 | 4.89 | 4.77 | 4.82 | 4.82 | 1.05% | 4,511,340 |
| Aug 28, 2025 | 4.79 | 4.80 | 4.69 | 4.77 | 4.77 | -1.45% | 3,866,000 |
| Aug 27, 2025 | 4.97 | 5.00 | 4.76 | 4.84 | 4.84 | -2.62% | 5,454,221 |
| Aug 26, 2025 | 4.95 | 5.01 | 4.88 | 4.97 | 4.97 | 0.40% | 7,414,900 |
| Aug 25, 2025 | 4.84 | 4.98 | 4.84 | 4.95 | 4.95 | 2.27% | 10,133,000 |
| Aug 22, 2025 | 4.83 | 4.88 | 4.73 | 4.84 | 4.84 | -0.62% | 4,936,240 |
| Aug 21, 2025 | 4.81 | 4.93 | 4.81 | 4.87 | 4.87 | 0.21% | 3,107,305 |