Chailease Holding Company Limited (LUX:CLHRS)
18.90
-0.20 (-1.05%)
At close: Aug 22, 2025
Chailease Holding Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
Aug 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
Aug 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
Aug 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
Aug 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
Aug 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
Jul 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -7.48% | - |
Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.06% | - |
Jul 28, 2025 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | -1.82% | - |
Jul 25, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
Jul 24, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | - | - |
Jul 23, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 1.83% | - |
Jul 22, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | -0.91% | - |
Jul 21, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | - | - |
Jul 18, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
Jul 17, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 0.91% | - |
Jul 16, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
Jul 15, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 1.83% | - |
Jul 14, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | - | - |
Jul 11, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | -1.80% | - |
Jul 10, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 0.91% | - |
Jul 9, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | - | - |
Jul 8, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
Jul 7, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | -0.89% | - |
Jul 4, 2025 | 20.94 | 20.94 | 20.94 | 21.96 | 20.94 | - | - |
Jul 3, 2025 | 20.94 | 20.94 | 20.94 | 21.96 | 20.94 | 0.90% | - |
Jul 2, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 2.78% | - |
Jul 1, 2025 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | - | - |
Jun 30, 2025 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | -0.92% | - |
Jun 27, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | 1.87% | - |
Jun 26, 2025 | 20.00 | 20.00 | 20.00 | 20.98 | 20.00 | 1.90% | - |
Jun 25, 2025 | 19.63 | 19.63 | 19.63 | 20.59 | 19.63 | 0.96% | - |
Jun 24, 2025 | 19.44 | 19.44 | 19.44 | 20.39 | 19.44 | 1.96% | - |
Jun 23, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | - | - |
Jun 20, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | 0.99% | - |
Jun 19, 2025 | 18.88 | 18.88 | 18.88 | 19.80 | 18.88 | -0.98% | - |
Jun 18, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | -0.97% | - |
Jun 17, 2025 | 19.26 | 19.26 | 19.26 | 20.20 | 19.26 | -0.96% | - |
Jun 16, 2025 | 19.44 | 19.44 | 19.44 | 20.39 | 19.44 | 0.97% | - |