China Financial Leasing Group Limited (HKG:2312)
Hong Kong · Delayed Price · Currency is HKD 1.230
+0.170 (16.04%)
Aug 11, 2025, 11:44 AM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.03 | 1.14 | 1.02 | 1.06 | 1.06 | 2.91% | 15,003,958 |
| Aug 7, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 3,153,500 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -2.75% | 9,196,048 |
| Aug 5, 2025 | 1.11 | 1.14 | 1.05 | 1.09 | 1.09 | -1.80% | 7,992,000 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.08 | 1.11 | 1.11 | -9.02% | 10,220,716 |
| Aug 1, 2025 | 1.35 | 1.52 | 1.20 | 1.22 | 1.22 | -9.63% | 12,237,000 |
| Jul 31, 2025 | 1.00 | 1.40 | 0.95 | 1.35 | 1.35 | 33.66% | 23,973,980 |
| Jul 30, 2025 | 1.17 | 1.17 | 0.97 | 1.01 | 1.01 | -13.68% | 8,261,543 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.09 | 1.17 | 1.17 | -1.68% | 4,970,003 |
| Jul 28, 2025 | 1.33 | 1.38 | 1.18 | 1.19 | 1.19 | -10.53% | 7,647,500 |
| Jul 25, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 1,184,100 |
| Jul 24, 2025 | 1.33 | 1.40 | 1.31 | 1.32 | 1.32 | -0.75% | 3,615,325 |
| Jul 23, 2025 | 1.38 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 3,654,000 |
| Jul 22, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | - | 1,754,012 |
| Jul 21, 2025 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -4.11% | 3,773,500 |
| Jul 18, 2025 | 1.48 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 4,969,500 |
| Jul 17, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 0.67% | 4,517,000 |
| Jul 16, 2025 | 1.35 | 1.60 | 1.35 | 1.49 | 1.49 | 7.19% | 9,631,000 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.33 | 1.39 | 1.39 | -4.79% | 6,022,000 |
| Jul 14, 2025 | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | -1.35% | 2,230,393 |
| Jul 11, 2025 | 1.55 | 1.64 | 1.46 | 1.48 | 1.48 | -4.52% | 8,336,000 |
| Jul 10, 2025 | 1.51 | 1.68 | 1.43 | 1.55 | 1.55 | 2.65% | 12,195,097 |
| Jul 9, 2025 | 1.60 | 1.61 | 1.43 | 1.51 | 1.51 | -2.58% | 10,355,500 |
| Jul 8, 2025 | 1.62 | 1.75 | 1.52 | 1.55 | 1.55 | -1.27% | 39,614,150 |
| Jul 7, 2025 | 1.17 | 1.59 | 1.09 | 1.57 | 1.57 | 44.04% | 28,274,200 |
| Jul 4, 2025 | 1.27 | 1.36 | 1.05 | 1.09 | 1.09 | -11.38% | 23,802,993 |
| Jul 3, 2025 | 1.35 | 1.46 | 1.20 | 1.23 | 1.23 | -5.38% | 14,651,445 |
| Jul 2, 2025 | 1.38 | 1.64 | 1.29 | 1.30 | 1.30 | -5.80% | 15,226,000 |
| Jun 30, 2025 | 2.06 | 2.14 | 1.36 | 1.38 | 1.38 | -27.37% | 28,424,300 |
| Jun 27, 2025 | 1.60 | 2.79 | 1.54 | 1.90 | 1.90 | 22.58% | 53,181,196 |
| Jun 26, 2025 | 1.14 | 1.63 | 1.12 | 1.55 | 1.55 | 38.39% | 42,284,900 |
| Jun 25, 2025 | 2.50 | 2.50 | 0.80 | 1.12 | 1.12 | 234.33% | 101,280,599 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 12, 2025 | 0.15 | 0.37 | 0.15 | 0.34 | 0.34 | 170.16% | 11,646,125 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | 32,500 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 52,600 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 15,728 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 150,000 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 140,000 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 49,000 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32,000 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 243,050 |