China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 4.560
-0.060 (-1.30%)
Jun 1, 2026, 4:08 PM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.62 | 4.66 | 4.51 | 4.57 | - | -1.08% | 5,054,000 |
| May 29, 2026 | 4.55 | 4.78 | 4.55 | 4.62 | 4.62 | 4.05% | 17,890,190 |
| May 28, 2026 | 4.52 | 4.52 | 4.35 | 4.44 | 4.44 | -2.84% | 10,450,590 |
| May 27, 2026 | 4.60 | 4.63 | 4.51 | 4.57 | 4.57 | -1.30% | 6,552,000 |
| May 26, 2026 | 4.54 | 4.69 | 4.41 | 4.63 | 4.63 | 2.21% | 12,259,060 |
| May 22, 2026 | 4.46 | 4.59 | 4.46 | 4.53 | 4.53 | 0.22% | 5,617,751 |
| May 21, 2026 | 4.57 | 4.61 | 4.48 | 4.52 | 4.52 | -0.22% | 7,830,337 |
| May 20, 2026 | 4.51 | 4.53 | 4.42 | 4.53 | 4.53 | - | 10,577,390 |
| May 19, 2026 | 4.62 | 4.62 | 4.48 | 4.53 | 4.53 | 1.80% | 12,605,060 |
| May 18, 2026 | 4.73 | 4.73 | 4.41 | 4.45 | 4.45 | -5.92% | 21,057,000 |
| May 15, 2026 | 4.79 | 4.79 | 4.67 | 4.73 | 4.73 | -1.46% | 6,884,000 |
| May 14, 2026 | 4.99 | 5.04 | 4.75 | 4.80 | 4.80 | -3.61% | 14,411,380 |
| May 13, 2026 | 5.29 | 5.29 | 4.95 | 4.98 | 4.98 | -4.05% | 16,340,500 |
| May 12, 2026 | 5.21 | 5.41 | 5.14 | 5.19 | 5.19 | -0.38% | 11,197,800 |
| May 11, 2026 | 5.20 | 5.25 | 5.13 | 5.21 | 5.21 | 0.19% | 6,149,999 |
| May 8, 2026 | 5.22 | 5.28 | 5.15 | 5.20 | 5.20 | -1.70% | 7,427,096 |
| May 7, 2026 | 4.94 | 5.32 | 4.94 | 5.29 | 5.29 | 7.30% | 23,155,000 |
| May 6, 2026 | 4.71 | 5.02 | 4.65 | 4.93 | 4.93 | 5.57% | 18,043,000 |
| May 5, 2026 | 4.66 | 4.67 | 4.55 | 4.67 | 4.67 | 0.21% | 2,419,000 |
| May 4, 2026 | 4.70 | 4.70 | 4.56 | 4.66 | 4.66 | 0.65% | 2,044,000 |
| Apr 30, 2026 | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | -2.11% | 4,887,000 |
| Apr 29, 2026 | 4.58 | 4.78 | 4.54 | 4.73 | 4.73 | 3.28% | 8,906,000 |
| Apr 28, 2026 | 4.50 | 4.58 | 4.49 | 4.58 | 4.58 | -0.22% | 5,600,000 |
| Apr 27, 2026 | 4.62 | 4.62 | 4.54 | 4.59 | 4.59 | -0.65% | 3,877,000 |
| Apr 24, 2026 | 4.60 | 4.62 | 4.50 | 4.62 | 4.62 | 0.65% | 9,978,518 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -2.55% | 9,886,000 |
| Apr 22, 2026 | 4.77 | 4.77 | 4.63 | 4.71 | 4.71 | -1.46% | 6,132,040 |
| Apr 21, 2026 | 4.81 | 4.83 | 4.73 | 4.78 | 4.78 | - | 7,287,000 |
| Apr 20, 2026 | 4.83 | 4.83 | 4.73 | 4.78 | 4.78 | -0.42% | 7,149,000 |
| Apr 17, 2026 | 4.86 | 4.86 | 4.72 | 4.80 | 4.80 | -1.23% | 7,990,000 |
| Apr 16, 2026 | 4.76 | 4.87 | 4.73 | 4.86 | 4.86 | 0.83% | 10,630,100 |
| Apr 15, 2026 | 4.96 | 4.96 | 4.76 | 4.82 | 4.82 | -1.63% | 7,650,000 |
| Apr 14, 2026 | 4.87 | 4.94 | 4.83 | 4.90 | 4.90 | 0.62% | 4,262,000 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.79 | 4.87 | 4.87 | -1.02% | 8,045,000 |
| Apr 10, 2026 | 5.07 | 5.08 | 4.90 | 4.92 | 4.92 | -1.20% | 5,573,078 |
| Apr 9, 2026 | 5.00 | 5.02 | 4.83 | 4.98 | 4.98 | -0.99% | 8,174,000 |
| Apr 8, 2026 | 4.90 | 5.05 | 4.88 | 5.03 | 5.03 | 3.07% | 9,788,000 |
| Apr 2, 2026 | 5.06 | 5.06 | 4.77 | 4.88 | 4.88 | -2.59% | 6,207,000 |
| Apr 1, 2026 | 5.02 | 5.07 | 4.85 | 5.01 | 5.01 | 1.42% | 22,842,000 |
| Mar 31, 2026 | 4.87 | 5.00 | 4.61 | 4.94 | 4.94 | -4.26% | 18,530,470 |
| Mar 30, 2026 | 5.19 | 5.22 | 5.03 | 5.16 | 5.16 | -1.15% | 4,823,298 |
| 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 |