China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 4.105
+0.055 (1.36%)
Aug 3, 2026, 4:08 PM HKT
HKG:2128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.04 | 4.08 | 4.02 | 4.03 | - | -0.49% | 1,583,553 |
| Jul 31, 2026 | 4.10 | 4.13 | 4.02 | 4.05 | 4.05 | -1.22% | 4,550,998 |
| Jul 30, 2026 | 4.06 | 4.16 | 4.05 | 4.10 | 4.10 | 0.99% | 9,196,310 |
| Jul 29, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 2.01% | 2,685,000 |
| Jul 28, 2026 | 3.96 | 4.00 | 3.91 | 3.98 | 3.98 | - | 4,946,228 |
| Jul 27, 2026 | 3.98 | 4.02 | 3.93 | 3.98 | 3.98 | -0.75% | 2,687,000 |
| Jul 24, 2026 | 4.02 | 4.05 | 3.94 | 4.01 | 4.01 | -1.23% | 5,190,206 |
| Jul 23, 2026 | 4.04 | 4.12 | 3.97 | 4.06 | 4.06 | 1.75% | 7,854,892 |
| Jul 22, 2026 | 3.90 | 4.09 | 3.88 | 3.99 | 3.99 | 1.53% | 7,405,098 |
| Jul 21, 2026 | 3.89 | 3.97 | 3.87 | 3.93 | 3.93 | 1.03% | 6,585,000 |
| Jul 20, 2026 | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | 0.78% | 5,188,000 |
| Jul 17, 2026 | 4.00 | 4.01 | 3.77 | 3.86 | 3.86 | -3.50% | 6,541,993 |
| Jul 16, 2026 | 3.93 | 4.05 | 3.92 | 4.00 | 4.00 | 1.52% | 5,828,321 |
| Jul 15, 2026 | 3.82 | 3.96 | 3.79 | 3.94 | 3.94 | 3.14% | 8,214,421 |
| Jul 14, 2026 | 3.66 | 3.86 | 3.59 | 3.82 | 3.82 | 4.66% | 9,970,330 |
| Jul 13, 2026 | 3.75 | 3.78 | 3.61 | 3.65 | 3.65 | -2.41% | 11,300,000 |
| 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 |