China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 5.01
+0.05 (1.01%)
Jan 21, 2026, 1:24 PM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.60 | 4.71 | 4.58 | 4.66 | 4.66 | 1.30% | 6,591,000 |
| Jan 12, 2026 | 4.68 | 4.68 | 4.53 | 4.60 | 4.60 | -1.71% | 8,816,740 |
| Jan 9, 2026 | 4.70 | 4.77 | 4.64 | 4.68 | 4.68 | - | 4,402,000 |
| Jan 8, 2026 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -0.43% | 4,256,107 |
| Jan 7, 2026 | 4.82 | 4.82 | 4.68 | 4.70 | 4.70 | -2.49% | 5,678,000 |
| Jan 6, 2026 | 4.80 | 4.86 | 4.71 | 4.82 | 4.82 | 1.90% | 8,722,000 |
| Jan 5, 2026 | 4.60 | 4.81 | 4.60 | 4.73 | 4.73 | 1.94% | 5,847,390 |
| Jan 2, 2026 | 4.66 | 4.67 | 4.54 | 4.64 | 4.64 | - | 2,484,000 |
| Dec 31, 2025 | 4.71 | 4.71 | 4.62 | 4.64 | 4.64 | -0.64% | 909,590 |
| Dec 30, 2025 | 4.65 | 4.70 | 4.62 | 4.67 | 4.67 | -0.85% | 2,557,000 |
| Dec 29, 2025 | 4.74 | 4.77 | 4.65 | 4.71 | 4.71 | 1.29% | 3,789,000 |
| Dec 24, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -1.90% | 2,294,000 |
| Dec 23, 2025 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 2.38% | 7,298,000 |
| Dec 22, 2025 | 4.60 | 4.67 | 4.57 | 4.63 | 4.63 | 2.21% | 2,329,943 |
| Dec 19, 2025 | 4.43 | 4.55 | 4.43 | 4.53 | 4.53 | 1.57% | 2,961,478 |
| Dec 18, 2025 | 4.49 | 4.55 | 4.43 | 4.46 | 4.46 | -0.67% | 2,080,390 |
| Dec 17, 2025 | 4.59 | 4.59 | 4.45 | 4.49 | 4.49 | -1.54% | 3,439,000 |
| Dec 16, 2025 | 4.66 | 4.66 | 4.45 | 4.56 | 4.56 | -2.15% | 4,754,588 |
| Dec 15, 2025 | 4.63 | 4.70 | 4.59 | 4.66 | 4.66 | 0.22% | 5,116,000 |
| Dec 12, 2025 | 4.49 | 4.66 | 4.49 | 4.65 | 4.65 | 2.65% | 5,459,830 |
| Dec 11, 2025 | 4.62 | 4.62 | 4.50 | 4.53 | 4.53 | -0.66% | 1,603,000 |
| Dec 10, 2025 | 4.50 | 4.60 | 4.42 | 4.56 | 4.56 | 0.88% | 4,502,700 |
| Dec 9, 2025 | 4.67 | 4.67 | 4.51 | 4.52 | 4.52 | -3.62% | 5,842,724 |
| Dec 8, 2025 | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | -0.64% | 2,610,448 |
| Dec 5, 2025 | 4.77 | 4.77 | 4.66 | 4.72 | 4.72 | -0.63% | 2,903,064 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.69 | 4.75 | 4.75 | 1.06% | 3,793,438 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.70 | 4.70 | 4.70 | -1.88% | 5,624,438 |
| Dec 2, 2025 | 4.68 | 4.89 | 4.63 | 4.79 | 4.79 | 3.46% | 16,543,190 |
| Dec 1, 2025 | 4.54 | 4.78 | 4.54 | 4.63 | 4.63 | 4.28% | 15,578,000 |
| Nov 28, 2025 | 4.48 | 4.48 | 4.39 | 4.44 | 4.44 | -0.89% | 3,379,000 |
| Nov 27, 2025 | 4.35 | 4.51 | 4.30 | 4.48 | 4.48 | 3.23% | 5,063,150 |
| Nov 26, 2025 | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 2,910,540 |
| Nov 25, 2025 | 4.36 | 4.42 | 4.33 | 4.36 | 4.36 | 0.46% | 3,810,550 |
| Nov 24, 2025 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | 0.70% | 3,630,000 |
| Nov 21, 2025 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -3.15% | 3,592,634 |
| Nov 20, 2025 | 4.43 | 4.50 | 4.36 | 4.45 | 4.45 | 0.68% | 4,380,420 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -0.67% | 2,913,116 |
| Nov 18, 2025 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | -2.63% | 4,041,100 |
| Nov 17, 2025 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | -0.87% | 4,859,050 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.56 | 4.61 | 4.61 | -0.86% | 4,466,722 |
| Nov 13, 2025 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | 0.22% | 5,553,300 |
| Nov 12, 2025 | 4.66 | 4.71 | 4.61 | 4.64 | 4.64 | -0.43% | 4,850,072 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.59 | 4.66 | 4.66 | -0.43% | 4,301,500 |
| Nov 10, 2025 | 4.48 | 4.85 | 4.48 | 4.68 | 4.68 | 4.70% | 24,154,120 |
| Nov 7, 2025 | 4.43 | 4.48 | 4.40 | 4.47 | 4.47 | 0.90% | 2,054,224 |