China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 3.740
+0.070 (1.91%)
Jul 10, 2026, 4:08 PM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.70 | 3.77 | 3.59 | 3.74 | 3.74 | 1.91% | 10,207,000 |
| Jul 9, 2026 | 3.79 | 3.79 | 3.57 | 3.67 | 3.67 | -2.65% | 14,629,889 |
| Jul 8, 2026 | 3.84 | 3.84 | 3.67 | 3.77 | 3.77 | -1.31% | 11,030,301 |
| Jul 7, 2026 | 3.83 | 3.89 | 3.71 | 3.82 | 3.82 | - | 14,490,000 |
| Jul 6, 2026 | 3.79 | 3.85 | 3.73 | 3.82 | 3.82 | 1.60% | 21,046,000 |
| Jul 3, 2026 | 3.75 | 3.88 | 3.70 | 3.76 | 3.76 | 0.53% | 12,525,000 |
| Jul 2, 2026 | 3.56 | 3.77 | 3.52 | 3.74 | 3.74 | 5.06% | 19,531,220 |
| Jun 30, 2026 | 3.55 | 3.61 | 3.48 | 3.56 | 3.56 | -2.20% | 17,139,000 |
| Jun 29, 2026 | 3.65 | 3.67 | 3.53 | 3.64 | 3.64 | - | 8,288,170 |
| Jun 26, 2026 | 3.78 | 3.78 | 3.60 | 3.64 | 3.64 | -3.70% | 11,549,076 |
| Jun 25, 2026 | 3.83 | 3.83 | 3.66 | 3.78 | 3.78 | -1.31% | 14,179,310 |
| Jun 24, 2026 | 3.90 | 3.92 | 3.79 | 3.83 | 3.83 | -1.79% | 7,014,002 |
| Jun 23, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -1.27% | 6,908,000 |
| Jun 22, 2026 | 4.03 | 4.03 | 3.86 | 3.95 | 3.95 | -1.25% | 9,262,000 |
| Jun 18, 2026 | 4.41 | 4.41 | 3.93 | 4.00 | 4.00 | -9.30% | 26,537,000 |
| Jun 17, 2026 | 4.31 | 4.54 | 4.21 | 4.41 | 4.41 | 2.80% | 10,767,000 |
| Jun 16, 2026 | 4.26 | 4.30 | 4.19 | 4.29 | 4.29 | 1.18% | 6,422,000 |
| Jun 15, 2026 | 4.28 | 4.40 | 4.16 | 4.24 | 4.24 | 1.44% | 7,787,000 |
| Jun 12, 2026 | 4.18 | 4.23 | 4.12 | 4.18 | 4.18 | 1.21% | 3,746,000 |
| Jun 11, 2026 | 4.15 | 4.15 | 4.00 | 4.13 | 4.13 | -0.48% | 6,824,710 |
| Jun 10, 2026 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -2.12% | 7,470,000 |
| Jun 9, 2026 | 4.10 | 4.28 | 3.99 | 4.24 | 4.24 | 3.41% | 11,384,000 |
| Jun 8, 2026 | 4.19 | 4.19 | 4.03 | 4.10 | 4.10 | -2.38% | 8,048,724 |
| Jun 5, 2026 | 4.52 | 4.52 | 4.38 | 4.40 | 4.20 | -1.79% | 8,464,230 |
| Jun 4, 2026 | 4.49 | 4.49 | 4.42 | 4.48 | 4.28 | -0.44% | 7,014,000 |
| Jun 3, 2026 | 4.54 | 4.54 | 4.41 | 4.50 | 4.30 | -0.88% | 8,303,247 |
| Jun 2, 2026 | 4.53 | 4.60 | 4.45 | 4.54 | 4.33 | -0.44% | 10,216,510 |
| Jun 1, 2026 | 4.62 | 4.66 | 4.51 | 4.56 | 4.35 | -1.30% | 5,938,000 |
| May 29, 2026 | 4.55 | 4.78 | 4.55 | 4.62 | 4.41 | 4.05% | 17,890,190 |
| May 28, 2026 | 4.52 | 4.52 | 4.35 | 4.44 | 4.24 | -2.84% | 10,450,590 |
| May 27, 2026 | 4.60 | 4.63 | 4.51 | 4.57 | 4.36 | -1.30% | 6,552,000 |
| May 26, 2026 | 4.54 | 4.69 | 4.41 | 4.63 | 4.42 | 2.21% | 12,259,060 |
| May 22, 2026 | 4.46 | 4.59 | 4.46 | 4.53 | 4.32 | 0.22% | 5,617,751 |
| May 21, 2026 | 4.57 | 4.61 | 4.48 | 4.52 | 4.31 | -0.22% | 7,830,337 |
| May 20, 2026 | 4.51 | 4.53 | 4.42 | 4.53 | 4.32 | - | 10,577,390 |
| May 19, 2026 | 4.62 | 4.62 | 4.48 | 4.53 | 4.32 | 1.80% | 12,605,060 |
| May 18, 2026 | 4.73 | 4.73 | 4.41 | 4.45 | 4.25 | -5.92% | 21,057,000 |
| May 15, 2026 | 4.79 | 4.79 | 4.67 | 4.73 | 4.52 | -1.46% | 6,884,000 |
| May 14, 2026 | 4.99 | 5.04 | 4.75 | 4.80 | 4.58 | -3.61% | 14,411,380 |
| May 13, 2026 | 5.29 | 5.29 | 4.95 | 4.98 | 4.75 | -4.05% | 16,340,500 |
| May 12, 2026 | 5.21 | 5.41 | 5.14 | 5.19 | 4.95 | -0.38% | 11,197,800 |
| May 11, 2026 | 5.20 | 5.25 | 5.13 | 5.21 | 4.97 | 0.19% | 6,149,999 |
| May 8, 2026 | 5.22 | 5.28 | 5.15 | 5.20 | 4.96 | -1.70% | 7,427,096 |
| May 7, 2026 | 4.94 | 5.32 | 4.94 | 5.29 | 5.05 | 7.30% | 23,155,000 |
| May 6, 2026 | 4.71 | 5.02 | 4.65 | 4.93 | 4.71 | 5.57% | 18,043,000 |
| May 5, 2026 | 4.66 | 4.67 | 4.55 | 4.67 | 4.46 | 0.21% | 2,419,000 |
| May 4, 2026 | 4.70 | 4.70 | 4.56 | 4.66 | 4.45 | 0.65% | 2,044,000 |
| Apr 30, 2026 | 4.72 | 4.73 | 4.61 | 4.63 | 4.42 | -2.11% | 4,887,000 |
| Apr 29, 2026 | 4.58 | 4.78 | 4.54 | 4.73 | 4.52 | 3.28% | 8,906,000 |
| Apr 28, 2026 | 4.50 | 4.58 | 4.49 | 4.58 | 4.37 | -0.22% | 5,600,000 |