China Financial Leasing Group Ltd (2312) Historical Prices

Time Period

Events

HK:2312 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	90,000	0.38
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	22,000	0.09
Oct 28, 2026	0.36	0.36	0.35	0.36	0.36	+2.90%	160,000	0.64
Oct 27, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	30,000	0.12
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	+0.00%	30,000	0.12
Oct 23, 2026	0.37	0.37	0.35	0.36	0.36	-5.33%	1,260,000	5.28
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	90,000	0.38
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	30,000	0.12
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	+0.00%	0	0.00
Oct 19, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	0	0.00
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	+1.30%	200,375	0.82
Oct 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	413,000	1.74
Oct 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	160,000	0.67
Oct 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	32,000	0.13
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	521,283	2.24
Oct 09, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	206,200	0.89
Oct 08, 2026	0.40	0.41	0.39	0.40	0.40	+1.27%	651,584	2.93
Oct 07, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	613,500	2.87
Oct 06, 2026	0.40	0.41	0.40	0.40	0.40	+1.28%	300,006	1.43
Oct 05, 2026	0.38	0.40	0.38	0.39	0.39	+1.30%	840,000	4.25
Oct 02, 2026	0.40	0.40	0.39	0.39	0.39	-6.10%	172,125	0.87
Oct 01, 2026	0.41	0.43	0.40	0.41	0.41	+0.00%	0	0.00
Sep 30, 2026	0.40	0.43	0.40	0.41	0.41	+2.50%	300,000	1.42
Sep 29, 2026	0.41	0.41	0.40	0.40	0.40	+1.27%	200,000	0.89
Sep 28, 2026	0.39	0.40	0.39	0.40	0.40	+0.00%	250,012	1.13
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	70,000	0.32
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	110,000	0.49
Sep 23, 2026	0.38	0.40	0.38	0.40	0.40	+2.56%	160,000	0.72
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	+4.00%	280,000	1.28
Sep 21, 2026	0.38	0.39	0.38	0.38	0.38	+0.00%	0	0.00
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	170,000	0.76
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	80,000	0.35
Sep 16, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	260,000	1.16
Sep 15, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	720,000	3.34
Sep 14, 2026	0.42	0.42	0.39	0.39	0.39	+0.00%	350,000	1.65
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	10,000	0.05
Sep 10, 2026	0.39	0.40	0.39	0.39	0.39	+1.30%	181,000	0.83
Sep 09, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	781,000	3.74
Sep 08, 2026	0.42	0.47	0.40	0.40	0.40	+1.27%	1,650,200	8.92
Sep 07, 2026	0.41	0.41	0.39	0.40	0.40	+1.28%	240,635	1.32
Sep 04, 2026	0.39	0.41	0.39	0.39	0.39	+0.00%	1,875	0.01
Sep 03, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	20,000	0.11
Sep 02, 2026	0.39	0.39	0.39	0.39	0.39	+1.30%	50,000	0.25
Sep 01, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	40,500	0.20
Aug 31, 2026	0.40	0.41	0.40	0.41	0.41	+5.19%	190,000	0.91
Aug 28, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	40,000	0.19
Aug 27, 2026	0.39	0.40	0.39	0.39	0.39	+1.32%	150,000	0.69
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	20,000	0.09
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	20,025	0.08
Aug 24, 2026	0.39	0.41	0.36	0.39	0.39	+0.00%	0	0.00

China Financial Leasing Group Ltd historical prices

China Financial Leasing Group Ltd (2312) Historical Prices

Become an Expert with TipRanks Premium