China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 4.870
+0.010 (0.21%)
Aug 21, 2025, 4:08 PM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.82 | 4.88 | 4.68 | 4.86 | 4.86 | 0.62% | 3,662,383 |
| Aug 19, 2025 | 4.93 | 4.94 | 4.75 | 4.83 | 4.83 | -2.03% | 4,736,000 |
| Aug 18, 2025 | 4.97 | 5.04 | 4.85 | 4.93 | 4.93 | - | 6,986,000 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.80 | 4.93 | 4.93 | 1.02% | 4,300,000 |
| Aug 14, 2025 | 4.86 | 4.96 | 4.82 | 4.88 | 4.88 | 0.83% | 5,748,000 |
| Aug 13, 2025 | 4.73 | 4.88 | 4.73 | 4.84 | 4.84 | 1.89% | 6,576,080 |
| Aug 12, 2025 | 4.76 | 4.80 | 4.71 | 4.75 | 4.75 | -0.21% | 3,269,000 |
| Aug 11, 2025 | 4.74 | 4.79 | 4.70 | 4.76 | 4.76 | 0.63% | 3,533,000 |
| Aug 8, 2025 | 4.70 | 4.74 | 4.64 | 4.73 | 4.73 | 0.21% | 2,390,000 |
| Aug 7, 2025 | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | - | 3,013,211 |
| Aug 6, 2025 | 4.70 | 4.72 | 4.66 | 4.72 | 4.72 | 0.85% | 2,515,400 |
| Aug 5, 2025 | 4.68 | 4.72 | 4.61 | 4.68 | 4.68 | 1.08% | 2,935,000 |
| Aug 4, 2025 | 4.57 | 4.65 | 4.56 | 4.63 | 4.63 | -0.22% | 2,102,000 |
| Aug 1, 2025 | 4.64 | 4.71 | 4.60 | 4.64 | 4.64 | -0.85% | 3,625,432 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.64 | 4.68 | 4.68 | -3.90% | 10,969,400 |
| Jul 30, 2025 | 4.92 | 4.92 | 4.83 | 4.87 | 4.87 | -1.02% | 4,023,000 |
| Jul 29, 2025 | 4.87 | 5.03 | 4.75 | 4.92 | 4.92 | 1.65% | 9,695,000 |
| Jul 28, 2025 | 4.84 | 4.88 | 4.79 | 4.84 | 4.84 | - | 4,186,000 |
| Jul 25, 2025 | 4.84 | 4.93 | 4.78 | 4.84 | 4.84 | - | 9,806,000 |
| Jul 24, 2025 | 4.80 | 4.89 | 4.75 | 4.84 | 4.84 | 1.47% | 10,703,024 |
| Jul 23, 2025 | 4.70 | 4.88 | 4.70 | 4.77 | 4.77 | 2.36% | 16,288,697 |
| Jul 22, 2025 | 4.60 | 4.74 | 4.46 | 4.66 | 4.66 | 2.42% | 18,326,968 |
| Jul 21, 2025 | 4.37 | 4.59 | 4.37 | 4.55 | 4.55 | 4.36% | 9,269,000 |
| Jul 18, 2025 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 1.40% | 3,936,000 |
| Jul 17, 2025 | 4.40 | 4.40 | 4.27 | 4.30 | 4.30 | -1.15% | 6,090,096 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.32 | 4.35 | 4.35 | -3.76% | 8,006,000 |
| Jul 15, 2025 | 4.53 | 4.56 | 4.40 | 4.52 | 4.52 | -0.22% | 14,789,000 |
| Jul 14, 2025 | 4.33 | 4.53 | 4.33 | 4.53 | 4.53 | 4.86% | 13,006,000 |
| Jul 11, 2025 | 4.39 | 4.43 | 4.29 | 4.32 | 4.32 | -1.59% | 5,447,000 |
| Jul 10, 2025 | 4.30 | 4.42 | 4.29 | 4.39 | 4.39 | 1.62% | 5,046,400 |
| Jul 9, 2025 | 4.20 | 4.47 | 4.15 | 4.32 | 4.32 | 2.86% | 11,392,538 |
| Jul 8, 2025 | 4.13 | 4.23 | 4.08 | 4.20 | 4.20 | 2.94% | 5,244,000 |
| Jul 7, 2025 | 4.07 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | 5,862,000 |
| Jul 4, 2025 | 4.22 | 4.25 | 4.04 | 4.07 | 4.07 | -3.33% | 6,107,000 |
| Jul 3, 2025 | 4.29 | 4.44 | 4.19 | 4.21 | 4.21 | -1.86% | 5,926,000 |
| Jul 2, 2025 | 4.20 | 4.30 | 4.16 | 4.29 | 4.29 | 2.39% | 5,593,000 |
| Jun 30, 2025 | 4.22 | 4.31 | 4.15 | 4.19 | 4.19 | -0.48% | 4,796,000 |
| Jun 27, 2025 | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | 0.72% | 3,077,000 |
| Jun 26, 2025 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | -0.24% | 1,606,000 |
| Jun 25, 2025 | 4.17 | 4.24 | 4.13 | 4.19 | 4.19 | 1.45% | 3,900,000 |
| Jun 24, 2025 | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | 1.23% | 2,688,301 |
| Jun 23, 2025 | 3.96 | 4.10 | 3.96 | 4.08 | 4.08 | 2.00% | 2,096,000 |
| Jun 20, 2025 | 4.04 | 4.19 | 3.96 | 4.00 | 4.00 | -0.50% | 8,506,100 |
| Jun 19, 2025 | 4.12 | 4.18 | 4.01 | 4.02 | 4.02 | -3.60% | 5,602,000 |
| Jun 18, 2025 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | 1.96% | 4,144,000 |
| Jun 17, 2025 | 4.14 | 4.16 | 4.08 | 4.09 | 4.09 | -1.45% | 4,544,000 |
| Jun 16, 2025 | 3.94 | 4.18 | 3.94 | 4.15 | 4.15 | 0.24% | 6,487,000 |
| Jun 13, 2025 | 4.20 | 4.26 | 4.10 | 4.14 | 3.94 | -2.13% | 6,231,086 |
| Jun 12, 2025 | 4.29 | 4.31 | 4.22 | 4.23 | 4.03 | -1.40% | 4,820,000 |
| Jun 11, 2025 | 4.49 | 4.49 | 4.29 | 4.29 | 4.08 | -3.16% | 11,161,994 |