China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 5.22
+0.01 (0.19%)
At close: Mar 27, 2026
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.20 | 5.23 | 5.12 | 5.22 | 5.22 | 0.19% | 5,925,000 |
| Mar 26, 2026 | 5.48 | 5.48 | 5.15 | 5.21 | 5.21 | -2.43% | 5,879,000 |
| Mar 25, 2026 | 5.30 | 5.46 | 5.24 | 5.34 | 5.34 | -0.37% | 6,613,000 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.22 | 5.36 | 5.36 | 3.47% | 8,845,000 |
| Mar 23, 2026 | 5.30 | 5.30 | 5.05 | 5.18 | 5.18 | -3.00% | 19,716,000 |
| Mar 20, 2026 | 5.48 | 5.51 | 5.27 | 5.34 | 5.34 | -3.09% | 16,452,690 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.42 | 5.51 | 5.51 | -4.17% | 12,437,000 |
| Mar 18, 2026 | 5.96 | 5.96 | 5.64 | 5.75 | 5.75 | -4.17% | 9,948,594 |
| Mar 17, 2026 | 6.17 | 6.33 | 5.93 | 6.00 | 6.00 | -2.76% | 11,058,000 |
| Mar 16, 2026 | 6.00 | 6.19 | 6.00 | 6.17 | 6.17 | 1.98% | 10,937,180 |
| Mar 13, 2026 | 6.26 | 6.26 | 5.98 | 6.05 | 6.05 | -3.35% | 18,422,000 |
| Mar 12, 2026 | 6.20 | 6.27 | 5.88 | 6.26 | 6.26 | 1.62% | 12,676,000 |
| Mar 11, 2026 | 6.06 | 6.21 | 5.98 | 6.16 | 6.16 | 3.01% | 14,136,390 |
| Mar 10, 2026 | 6.02 | 6.05 | 5.87 | 5.98 | 5.98 | -0.33% | 7,864,900 |
| Mar 9, 2026 | 5.70 | 6.01 | 5.60 | 6.00 | 6.00 | -0.33% | 12,127,000 |
| Mar 6, 2026 | 5.93 | 6.08 | 5.81 | 6.02 | 6.02 | 1.35% | 9,182,084 |
| Mar 5, 2026 | 6.10 | 6.15 | 5.88 | 5.94 | 5.94 | -1.98% | 8,428,000 |
| Mar 4, 2026 | 6.12 | 6.23 | 5.95 | 6.06 | 6.06 | -3.35% | 20,265,000 |
| Mar 3, 2026 | 6.62 | 6.80 | 6.23 | 6.27 | 6.27 | -4.57% | 17,164,000 |
| Mar 2, 2026 | 6.66 | 6.90 | 6.48 | 6.57 | 6.57 | -3.95% | 16,020,890 |
| Feb 27, 2026 | 6.63 | 6.89 | 6.51 | 6.84 | 6.84 | 1.79% | 10,931,000 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.57 | 6.72 | 6.72 | -2.89% | 11,421,000 |
| Feb 25, 2026 | 6.67 | 7.14 | 6.67 | 6.92 | 6.92 | 4.06% | 17,881,070 |
| Feb 24, 2026 | 6.56 | 6.69 | 6.44 | 6.65 | 6.65 | 0.91% | 8,293,442 |
| Feb 23, 2026 | 6.47 | 6.65 | 6.47 | 6.59 | 6.59 | 1.85% | 2,920,000 |
| Feb 20, 2026 | 6.54 | 6.59 | 6.38 | 6.47 | 6.47 | -1.07% | 3,129,310 |
| Feb 16, 2026 | 6.39 | 6.60 | 6.30 | 6.54 | 6.54 | 3.32% | 2,077,000 |
| Feb 13, 2026 | 6.47 | 6.55 | 6.25 | 6.33 | 6.33 | -3.65% | 9,122,546 |
| Feb 12, 2026 | 6.50 | 6.66 | 6.45 | 6.57 | 6.57 | 1.08% | 10,141,954 |
| Feb 11, 2026 | 6.32 | 6.55 | 6.18 | 6.50 | 6.50 | 3.17% | 10,895,000 |
| Feb 10, 2026 | 6.35 | 6.37 | 6.21 | 6.30 | 6.30 | - | 5,840,000 |
| Feb 9, 2026 | 6.13 | 6.55 | 6.13 | 6.30 | 6.30 | 2.11% | 16,424,000 |
| Feb 6, 2026 | 6.28 | 6.28 | 5.99 | 6.17 | 6.17 | -1.28% | 18,846,080 |
| Feb 5, 2026 | 6.12 | 6.29 | 6.01 | 6.25 | 6.25 | 2.29% | 25,012,890 |
| Feb 4, 2026 | 5.85 | 6.22 | 5.81 | 6.11 | 6.11 | 4.44% | 18,522,820 |
| Feb 3, 2026 | 5.96 | 6.00 | 5.56 | 5.85 | 5.85 | -1.18% | 18,241,000 |
| Feb 2, 2026 | 5.81 | 6.02 | 5.77 | 5.92 | 5.92 | -1.33% | 19,227,000 |
| Jan 30, 2026 | 6.24 | 6.24 | 5.94 | 6.00 | 6.00 | -3.85% | 15,796,250 |
| Jan 29, 2026 | 5.62 | 6.35 | 5.62 | 6.24 | 6.24 | 9.47% | 33,521,000 |
| Jan 28, 2026 | 5.60 | 5.88 | 5.60 | 5.70 | 5.70 | 1.42% | 18,587,000 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.52 | 5.62 | 5.62 | -3.10% | 12,845,000 |
| Jan 26, 2026 | 5.75 | 5.97 | 5.66 | 5.80 | 5.80 | 2.11% | 21,573,060 |
| Jan 23, 2026 | 5.45 | 5.80 | 5.35 | 5.68 | 5.68 | 4.03% | 26,795,000 |
| Jan 22, 2026 | 5.10 | 5.48 | 5.06 | 5.46 | 5.46 | 8.12% | 22,166,090 |
| Jan 21, 2026 | 5.00 | 5.09 | 4.89 | 5.05 | 5.05 | 1.81% | 12,687,990 |
| Jan 20, 2026 | 4.80 | 4.98 | 4.76 | 4.96 | 4.96 | 3.77% | 9,109,178 |
| Jan 19, 2026 | 4.82 | 4.90 | 4.78 | 4.78 | 4.78 | -0.62% | 4,759,000 |
| Jan 16, 2026 | 4.88 | 4.91 | 4.78 | 4.81 | 4.81 | -0.82% | 7,574,000 |
| Jan 15, 2026 | 4.70 | 4.87 | 4.70 | 4.85 | 4.85 | 2.75% | 13,576,352 |
| Jan 14, 2026 | 4.70 | 4.72 | 4.67 | 4.72 | 4.72 | 1.29% | 6,776,000 |