CHINA DEVELOPMENT BANK FINANCIAL LEASING CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01606  2016-07-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-10 0 7 1.580 1.570 1.580 47,040,850 1.580 1.570 1.580 1.540 1.610 29,886,000 1.5740 -1.86%
2026-01-30 0 21 1.610 1.610 1.620 149,184,350 1.610 1.610 1.620 1.550 1.780 91,770,360 1.6256 -6.40%
2025-12-31 0 21 1.720 1.710 1.720 122,371,239 1.720 1.710 1.720 1.620 1.730 72,956,300 1.6773 1.78%
2025-11-28 0 20 1.690 1.680 1.690 111,312,570 1.690 1.680 1.690 1.630 1.760 65,764,660 1.6926 -1.17%
2025-10-31 0 20 1.710 1.690 1.710 256,465,825 1.710 1.690 1.710 1.650 1.820 147,862,697 1.7345 -3.93%
2025-09-30 0 22 1.780 1.770 1.780 433,076,376 1.780 1.770 1.780 1.640 1.830 250,405,000 1.7295 2.89%
2025-08-29 0 21 1.730 1.710 1.730 352,047,131 1.730 1.710 1.730 1.610 1.850 203,151,544 1.7329 2.98%
2025-07-31 0 22 1.680 1.670 1.680 712,642,685 1.680 1.670 1.680 1.530 1.820 419,740,591 1.6978 2.47%
2025-06-30 0 21 1.740 1.730 1.740 609,660,936 1.640 1.630 1.640 1.131 1.706 427,798,764 1.4251 45.00%
2025-05-30 0 20 1.200 1.200 1.210 130,032,050 1.131 1.131 1.140 1.102 1.197 113,815,499 1.1425 0.84%
2025-04-30 0 19 1.190 1.180 1.190 187,117,268 1.121 1.112 1.121 0.999 1.216 172,734,415 1.0833 -3.25%
2025-03-31 0 21 1.230 1.220 1.230 133,678,340 1.159 1.150 1.159 1.084 1.197 116,861,392 1.1439 5.13%
2025-02-28 0 20 1.170 1.160 1.170 130,855,283 1.102 1.093 1.102 1.046 1.168 118,047,055 1.1085 2.63%
2025-01-28 0 19 1.140 1.140 1.150 142,872,919 1.074 1.074 1.084 1.055 1.281 130,567,020 1.0942 -18.57%
2024-12-31 0 20 1.400 1.400 1.410 127,631,778 1.319 1.319 1.329 1.074 1.338 109,577,532 1.1648 16.67%
2024-11-29 0 21 1.200 1.180 1.200 124,204,471 1.131 1.112 1.131 1.065 1.310 103,838,971 1.1961 0.00%
2024-10-31 0 21 1.200 1.200 1.210 243,109,374 1.131 1.131 1.140 1.121 1.451 193,211,414 1.2583 -13.67%
2024-09-30 0 19 1.390 1.390 1.400 112,997,952 1.310 1.310 1.319 1.046 1.338 95,468,570 1.1836 7.75%
2024-08-30 0 22 1.290 1.280 1.290 144,666,434 1.216 1.206 1.216 1.187 1.451 108,008,385 1.3394 -11.64%
2024-07-31 1 22 1.460 1.460 1.480 449,703,140 1.376 1.376 1.395 1.141 1.404 360,781,482 1.2465 17.92%
2024-06-28 0 19 1.340 1.310 1.340 1,005,727,540 1.167 1.141 1.167 1.036 2.046 596,448,973 1.6862 -39.64%
2024-05-31 0 21 2.220 2.210 2.220 367,338,492 1.933 1.924 1.933 1.776 2.168 186,802,840 1.9665 7.77%
2024-04-30 0 20 2.060 2.060 2.070 110,567,036 1.794 1.794 1.802 1.741 1.872 62,100,420 1.7805 3.00%
2024-03-28 0 20 2.000 2.000 2.030 322,522,481 1.741 1.741 1.767 1.611 2.072 175,709,151 1.8355 -0.99%
2024-02-29 0 19 2.020 2.020 2.060 300,601,216 1.759 1.759 1.794 1.236 1.985 179,114,049 1.6783 42.25%
2024-01-31 0 22 1.420 1.410 1.440 78,505,860 1.236 1.228 1.254 1.175 1.245 64,569,588 1.2158 2.16%
2023-12-29 0 19 1.390 1.390 1.400 87,270,798 1.210 1.210 1.219 1.141 1.271 72,607,192 1.2020 0.72%
2023-11-30 0 22 1.380 1.380 1.390 281,037,140 1.202 1.202 1.210 0.949 1.428 238,175,157 1.1800 25.45%
2023-10-31 0 20 1.100 1.090 1.100 42,438,380 0.958 0.949 0.958 0.949 1.114 41,970,577 1.0111 -12.70%
2023-09-29 0 19 1.260 1.240 1.250 67,366,560 1.097 1.080 1.088 0.958 1.123 62,497,591 1.0779 5.00%
2023-08-31 0 23 1.200 1.190 1.200 45,004,092 1.045 1.036 1.045 0.958 1.123 42,752,515 1.0527 -3.23%
2023-07-31 0 20 1.240 1.210 1.240 21,813,200 1.080 1.053 1.080 0.871 1.080 21,822,587 0.9996 19.23%
2023-06-30 0 21 1.040 1.030 1.050 6,065,220 0.905 0.897 0.914 0.842 0.905 6,980,986 0.8688 8.56%
2023-05-31 0 21 1.040 1.030 1.060 7,352,820 0.834 0.826 0.850 0.834 0.914 8,456,244 0.8695 -5.45%
2023-04-28 0 17 1.100 1.090 1.110 6,291,380 0.882 0.874 0.890 0.850 0.922 7,157,009 0.8791 0.92%
2023-03-31 0 23 1.090 1.070 1.100 16,457,140 0.874 0.858 0.882 0.818 0.946 18,353,864 0.8967 -5.22%
2023-02-28 0 20 1.150 1.150 1.160 28,826,964 0.922 0.922 0.930 0.890 0.954 31,478,373 0.9158 1.77%
2023-01-31 0 18 1.130 1.110 1.130 24,485,140 0.906 0.890 0.906 0.834 0.930 27,820,069 0.8801 6.60%
2022-12-30 0 20 1.060 1.040 1.060 7,342,960 0.850 0.834 0.850 0.786 0.866 8,877,684 0.8271 2.91%
2022-11-30 0 22 1.030 1.020 1.030 10,131,400 0.826 0.818 0.826 0.706 0.882 12,752,943 0.7944 15.73%
2022-10-31 0 20 0.890 0.890 0.900 6,567,540 0.714 0.714 0.722 0.714 0.778 8,807,860 0.7456 -6.32%
2022-09-30 0 21 0.950 0.940 0.950 7,795,410 0.762 0.754 0.762 0.746 0.802 9,973,679 0.7816 -4.04%
2022-08-31 0 23 0.990 0.990 1.010 11,538,140 0.794 0.794 0.810 0.762 0.810 14,600,798 0.7902 -1.00%
2022-07-29 0 20 1.000 0.990 1.000 19,176,540 0.802 0.794 0.802 0.794 0.834 23,461,026 0.8174 -3.85%
2022-06-30 0 21 1.040 1.040 1.050 37,408,800 0.834 0.834 0.842 0.783 0.842 46,424,627 0.8058 3.61%
2022-05-31 0 20 1.110 1.110 1.130 20,065,380 0.805 0.805 0.820 0.762 0.812 25,648,338 0.7823 0.91%
2022-04-29 0 18 1.100 1.090 1.100 12,601,940 0.798 0.791 0.798 0.791 0.841 15,445,258 0.8159 -4.35%
2022-03-31 0 23 1.150 1.130 1.150 20,319,425 0.834 0.820 0.834 0.733 0.849 25,814,483 0.7871 2.68%
2022-02-28 0 17 1.120 1.110 1.120 17,753,740 0.812 0.805 0.812 0.805 0.849 21,415,438 0.8290 -1.75%
2022-01-31 0 21 1.140 1.120 1.140 11,661,900 0.827 0.812 0.827 0.798 0.841 14,245,706 0.8186 -3.39%
2021-12-31 0 22 1.180 1.180 1.190 20,474,340 0.856 0.856 0.863 0.754 0.856 26,417,705 0.7750 12.38%
2021-11-30 0 22 1.050 1.050 1.060 22,158,497 0.762 0.762 0.769 0.762 0.812 28,414,614 0.7798 -5.41%
2021-10-29 0 18 1.110 1.100 1.110 17,339,440 0.805 0.798 0.805 0.791 0.841 21,255,498 0.8158 0.00%
2021-09-30 0 21 1.110 1.100 1.110 25,749,240 0.805 0.798 0.805 0.769 0.863 31,883,247 0.8076 2.78%
2021-08-31 0 22 1.080 1.080 1.090 17,521,940 0.783 0.783 0.791 0.762 0.841 22,035,896 0.7952 0.93%
2021-07-30 0 21 1.070 1.040 1.070 16,360,900 0.776 0.754 0.776 0.740 0.841 20,803,253 0.7865 -3.33%
2021-06-30 0 21 1.200 1.180 1.200 21,152,160 0.803 0.789 0.803 0.763 0.816 26,926,740 0.7855 3.45%
2021-05-31 0 20 1.160 1.150 1.170 45,834,820 0.776 0.769 0.783 0.729 0.863 58,358,709 0.7854 1.75%
2021-04-30 0 19 1.140 1.140 1.150 14,437,200 0.763 0.763 0.769 0.743 0.783 19,109,107 0.7555 1.79%
2021-03-31 0 23 1.120 1.110 1.120 27,507,000 0.749 0.743 0.749 0.743 0.803 35,565,001 0.7734 2.75%
2021-02-26 0 18 1.090 1.090 1.110 32,911,080 0.729 0.729 0.743 0.696 0.863 43,427,478 0.7578 0.00%
2021-01-29 0 20 1.090 1.090 1.100 11,965,280 0.729 0.729 0.736 0.689 0.783 16,289,975 0.7345 -5.22%
2020-12-31 0 22 1.150 1.140 1.150 8,676,580 0.769 0.763 0.769 0.756 0.796 11,162,923 0.7773 -0.86%
2020-11-30 0 21 1.160 1.160 1.170 5,076,560 0.776 0.776 0.783 0.749 0.803 6,523,165 0.7782 0.87%
2020-10-30 0 18 1.150 1.140 1.150 6,681,170 0.769 0.763 0.769 0.756 0.803 8,572,491 0.7794 0.00%
2020-09-30 0 22 1.150 1.150 1.180 9,407,560 0.769 0.769 0.789 0.736 0.823 11,997,003 0.7842 -0.86%
2020-08-31 0 21 1.160 1.160 1.190 18,187,080 0.776 0.776 0.796 0.602 0.803 25,668,146 0.7085 12.62%
2020-07-31 0 22 1.030 1.020 1.030 27,648,750 0.689 0.682 0.689 0.637 0.709 41,078,232 0.6731 10.20%
2020-06-30 0 21 1.040 1.030 1.050 182,287,352 0.625 0.619 0.631 0.589 0.643 298,310,263 0.6111 0.97%
2020-05-29 0 20 1.030 1.020 1.030 8,135,680 0.619 0.613 0.619 0.613 0.661 12,726,464 0.6393 -5.50%
2020-04-29 0 19 1.090 1.080 1.110 6,023,320 0.655 0.649 0.667 0.625 0.697 9,117,417 0.6606 3.81%
2020-03-31 0 22 1.050 1.040 1.060 12,775,490 0.631 0.625 0.637 0.565 0.782 18,863,507 0.6773 -14.63%
2020-02-28 0 20 1.230 1.230 1.250 6,790,960 0.740 0.740 0.752 0.740 0.830 8,719,923 0.7788 -6.11%
2020-01-31 0 20 1.310 1.270 1.310 8,490,180 0.788 0.764 0.788 0.752 0.896 10,241,710 0.8290 -12.67%
2019-12-31 0 20 1.500 1.480 1.500 17,968,687 0.902 0.890 0.902 0.800 0.920 20,338,310 0.8835 9.49%
2019-11-29 0 21 1.370 1.370 1.390 6,861,440 0.824 0.824 0.836 0.806 0.878 8,099,566 0.8471 -4.20%
2019-10-31 0 21 1.430 1.400 1.430 57,563,600 0.860 0.842 0.860 0.697 0.902 74,096,893 0.7769 -2.05%
2019-09-30 0 21 1.460 1.430 1.470 27,401,380 0.878 0.860 0.884 0.830 1.142 28,170,524 0.9727 -5.19%
2019-08-30 0 22 1.540 1.460 1.700 608,600 0.926 0.878 1.022 0.926 0.968 641,978 0.9480 -9.41%
2019-07-31 0 22 1.700 1.600 1.700 529,060 1.022 0.962 1.022 0.955 1.022 527,359 1.0032 8.26%
2019-06-28 0 19 1.670 1.670 1.700 653,220 0.944 0.944 0.961 0.905 0.961 682,772 0.9567 -1.76%
2019-05-31 0 21 1.700 1.600 1.700 1,013,600 0.961 0.905 0.961 0.905 1.046 1,029,464 0.9846 -3.41%
2019-04-30 0 19 1.760 1.760 1.800 345,000 0.995 0.995 1.018 0.978 1.097 325,466 1.0600 -2.76%
2019-03-29 0 21 1.810 1.810 1.840 668,780 1.023 1.023 1.040 0.938 1.091 661,545 1.0109 -4.23%
2019-02-28 0 17 1.890 1.760 1.900 8,619,500 1.068 0.995 1.074 0.961 1.131 8,143,731 1.0584 -2.58%
2019-01-31 0 22 1.940 1.850 1.940 65,004,527 1.097 1.046 1.097 0.995 1.148 58,647,863 1.1084 -3.00%
2018-12-31 0 19 2.000 1.940 2.080 13,600,080 1.131 1.097 1.176 0.791 1.165 13,666,043 0.9952 34.23%
2018-11-30 0 22 1.490 1.490 1.650 762,606 0.842 0.842 0.933 0.752 0.842 976,434 0.7810 9.56%
2018-10-31 0 21 1.360 1.340 1.420 1,276,920 0.769 0.758 0.803 0.741 0.842 1,627,331 0.7847 -0.73%
2018-09-28 0 19 1.370 1.370 1.440 1,086,400 0.775 0.775 0.814 0.763 0.825 1,369,081 0.7935 -6.16%
2018-08-31 0 23 1.460 1.400 1.590 893,360 0.825 0.791 0.899 0.797 0.854 1,068,378 0.8362 -4.58%
2018-07-31 0 21 1.530 1.530 1.640 1,027,280 0.865 0.865 0.927 0.848 0.910 1,163,895 0.8826 -2.55%
2018-06-29 0 20 1.570 1.510 1.620 1,165,100 0.888 0.854 0.916 0.848 0.922 1,307,498 0.8911 1.38%
2018-05-31 0 21 1.640 1.640 1.670 6,477,460 0.876 0.876 0.892 0.854 0.950 7,488,859 0.8649 -2.38%
2018-04-30 0 19 1.680 1.680 1.740 722,420 0.897 0.897 0.929 0.870 0.924 809,201 0.8928 -0.59%
2018-03-29 0 21 1.690 1.670 1.720 374,760 0.902 0.892 0.918 0.892 0.940 415,840 0.9012 -2.31%
2018-02-28 0 18 1.730 1.730 1.760 1,466,940 0.924 0.924 0.940 0.854 0.977 1,652,119 0.8879 -8.95%
2018-01-31 0 22 1.900 1.810 1.930 20,563,410 1.014 0.966 1.030 0.924 1.078 20,834,858 0.9870 2.70%
2017-12-29 0 19 1.850 1.830 1.850 63,568,125 0.988 0.977 0.988 0.827 1.014 67,116,545 0.9471 3.93%
2017-11-30 0 22 1.780 1.760 1.810 1,085,800 0.950 0.940 0.966 0.929 0.966 1,138,876 0.9534 -1.11%
2017-10-31 0 20 1.800 1.790 1.840 4,224,860 0.961 0.956 0.982 0.956 1.025 4,368,189 0.9672 -2.70%
2017-09-29 0 21 1.850 1.820 1.850 3,993,488 0.988 0.972 0.988 0.908 0.988 4,182,756 0.9548 -1.07%
2017-08-31 0 22 1.870 1.840 1.890 814,276 0.998 0.982 1.009 0.966 0.998 831,342 0.9795 1.63%
2017-07-31 0 21 1.840 1.830 1.850 2,345,514 0.982 0.977 0.988 0.950 1.062 2,371,962 0.9888 1.10%
2017-06-30 0 22 1.820 1.800 1.850 2,924,640 0.972 0.961 0.988 0.956 1.041 2,989,801 0.9782 -5.47%
2017-05-31 0 20 1.990 1.930 1.990 266,760 1.028 0.997 1.028 0.981 1.049 263,299 1.0131 -1.00%
2017-04-28 0 17 2.010 1.920 2.010 1,771,180 1.038 0.992 1.038 0.976 1.054 1,723,060 1.0279 1.52%
2017-03-31 0 23 1.980 1.980 2.000 12,382,660 1.023 1.023 1.033 0.976 1.064 12,109,819 1.0225 4.76%
2017-02-28 0 20 1.890 1.890 1.930 2,452,280 0.976 0.976 0.997 0.945 1.049 2,458,748 0.9974 2.72%
2017-01-27 0 19 1.840 1.840 1.940 1,047,843 0.950 0.950 1.002 0.945 1.033 1,073,762 0.9759 -8.91%
2016-12-30 0 20 2.020 2.020 2.030 21,900,229 1.043 1.043 1.049 0.961 1.049 21,730,995 1.0078 1.00%
2016-11-30 0 22 2.000 1.920 2.000 40,654,300 1.033 0.992 1.033 0.909 1.033 42,762,858 0.9507 4.17%
2016-10-31 0 19 1.920 1.900 1.920 4,237,740 0.992 0.981 0.992 0.966 1.007 4,263,121 0.9940 0.00%
2016-09-30 0 21 1.920 1.920 1.930 14,313,920 0.992 0.992 0.997 0.945 1.023 14,547,271 0.9840 1.05%
2016-08-31 0 22 1.900 1.900 1.920 558,505,900 0.981 0.981 0.992 0.935 1.131 562,174,376 0.9935 -5.47%
2016-07-29 0 15 2.010 2.000 2.030 612,108,011 1.038 1.033 1.049 0.956 1.069 606,453,101 1.0093

Webb-site Database - Powered By Linux Group

Back to top