China Lesso Group Holdings Limited (HKG:2128)
Hong Kong · Delayed Price · Currency is HKD 3.060
-0.065 (-2.08%)
Nov 6, 2026, 4:08 PM HKT
HKG:2128 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -2.08% | 4,148,500 |
| Nov 5, 2026 | 3.03 | 3.16 | 3.03 | 3.13 | 3.13 | 3.31% | 8,267,000 |
| Nov 4, 2026 | 3.07 | 3.07 | 2.97 | 3.03 | 3.03 | -1.47% | 2,757,031 |
| Nov 3, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 2.85% | 4,210,000 |
| Nov 2, 2026 | 2.94 | 3.03 | 2.92 | 2.99 | 2.99 | 2.40% | 4,813,000 |
| Oct 30, 2026 | 2.91 | 2.97 | 2.91 | 2.92 | 2.92 | -0.34% | 5,952,000 |
| Oct 29, 2026 | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | -1.18% | 5,395,000 |
| Oct 28, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 3,795,000 |
| Oct 27, 2026 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -1.68% | 10,828,068 |
| Oct 26, 2026 | 2.95 | 3.01 | 2.92 | 2.98 | 2.98 | 1.02% | 2,436,000 |
| Oct 23, 2026 | 2.92 | 2.99 | 2.88 | 2.95 | 2.95 | 1.20% | 9,448,000 |
| Oct 22, 2026 | 2.98 | 3.02 | 2.90 | 2.92 | 2.92 | -2.67% | 6,924,000 |
| Oct 21, 2026 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -0.83% | 6,827,000 |
| Oct 20, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.63% | 6,706,000 |
| Oct 16, 2026 | 3.04 | 3.13 | 3.04 | 3.07 | 3.07 | 1.32% | 7,871,000 |
| Oct 15, 2026 | 3.06 | 3.07 | 3.00 | 3.03 | 3.03 | -1.94% | 4,506,000 |
| Oct 14, 2026 | 3.05 | 3.15 | 3.05 | 3.09 | 3.09 | 0.82% | 4,282,610 |
| Oct 13, 2026 | 3.05 | 3.08 | 2.98 | 3.07 | 3.07 | 0.49% | 6,228,000 |
| Oct 12, 2026 | 3.15 | 3.20 | 3.05 | 3.05 | 3.05 | -1.61% | 6,149,528 |
| Oct 9, 2026 | 3.19 | 3.20 | 3.08 | 3.10 | 3.10 | -2.67% | 8,631,329 |
| Oct 8, 2026 | 3.13 | 3.28 | 3.13 | 3.19 | 3.19 | 1.76% | 8,873,000 |
| Oct 7, 2026 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | 2,439,000 |
| Oct 6, 2026 | 3.16 | 3.21 | 3.13 | 3.14 | 3.14 | - | 1,553,000 |
| Oct 5, 2026 | 3.23 | 3.23 | 3.10 | 3.14 | 3.14 | -0.63% | 3,291,000 |
| Oct 2, 2026 | 3.33 | 3.33 | 3.10 | 3.16 | 3.16 | -4.39% | 4,696,000 |
| Sep 30, 2026 | 3.25 | 3.32 | 3.19 | 3.31 | 3.31 | 1.69% | 7,377,000 |
| Sep 29, 2026 | 3.22 | 3.30 | 3.17 | 3.25 | 3.25 | 3.01% | 13,639,000 |
| Sep 28, 2026 | 3.22 | 3.24 | 3.14 | 3.16 | 3.16 | -1.56% | 4,356,000 |
| Sep 25, 2026 | 3.21 | 3.22 | 3.08 | 3.21 | 3.21 | -0.47% | 6,639,000 |
| Sep 24, 2026 | 3.06 | 3.24 | 3.05 | 3.22 | 3.22 | 4.89% | 26,376,000 |
| Sep 23, 2026 | 3.16 | 3.19 | 3.07 | 3.07 | 3.07 | -2.23% | 8,075,000 |
| Sep 22, 2026 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -2.64% | 5,667,000 |
| Sep 21, 2026 | 3.15 | 3.26 | 3.14 | 3.23 | 3.23 | 1.90% | 12,495,253 |
| Sep 18, 2026 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | 2.26% | 15,187,000 |
| Sep 17, 2026 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -0.96% | 9,657,875 |
| Sep 16, 2026 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | 0.48% | 4,016,125 |
| Sep 15, 2026 | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -1.74% | 12,782,000 |
| Sep 14, 2026 | 3.20 | 3.23 | 3.13 | 3.17 | 3.17 | -0.94% | 4,569,000 |
| Sep 11, 2026 | 3.28 | 3.34 | 3.19 | 3.20 | 3.20 | -3.47% | 6,718,951 |
| Sep 10, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -1.34% | 3,738,000 |
| Sep 9, 2026 | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | -0.15% | 5,798,000 |
| Sep 8, 2026 | 3.42 | 3.42 | 3.32 | 3.36 | 3.36 | -2.47% | 9,621,000 |
| Sep 7, 2026 | 3.46 | 3.51 | 3.40 | 3.45 | 3.45 | -0.29% | 3,359,000 |
| Sep 4, 2026 | 3.50 | 3.58 | 3.45 | 3.46 | 3.46 | -0.72% | 11,023,000 |
| Sep 3, 2026 | 3.30 | 3.48 | 3.28 | 3.48 | 3.48 | 6.91% | 17,513,003 |
| Sep 2, 2026 | 3.37 | 3.37 | 3.18 | 3.26 | 3.26 | -3.41% | 22,985,350 |
| Sep 1, 2026 | 3.63 | 3.63 | 3.37 | 3.37 | 3.37 | -7.03% | 29,008,000 |
| Aug 31, 2026 | 3.91 | 3.92 | 3.62 | 3.63 | 3.63 | -9.03% | 14,666,000 |
| Aug 28, 2026 | 3.99 | 4.05 | 3.89 | 3.99 | 3.99 | -1.36% | 10,910,460 |
| Aug 27, 2026 | 4.00 | 4.05 | 3.92 | 4.04 | 4.04 | -0.37% | 5,323,000 |