China Ever Grand Financial Leasing Group Co., Ltd. 0379
HKEX · Hong Kong SAR China · Finance
HKD 0.1510+0.00 (+2.03%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.15 | -0.67% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 200.00K |
| 2026-09-29 | HKD 0.15 | -2.61% | HKD 0.16 | HKD 0.17 | HKD 0.14 | 1.29M |
| 2026-09-28 | HKD 0.15 | +10.07% | HKD 0.14 | HKD 0.17 | HKD 0.13 | 4.85M |
| 2026-09-25 | HKD 0.14 | -12.58% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.44M |
| 2026-09-24 | HKD 0.16 | +4.61% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 1.94M |
| 2026-09-23 | HKD 0.15 | -11.63% | HKD 0.17 | HKD 0.17 | HKD 0.13 | 13.05M |
| 2026-09-22 | HKD 0.17 | -21.82% | HKD 0.22 | HKD 0.25 | HKD 0.17 | 23.25M |
| 2026-09-21 | HKD 0.22 | +30.95% | HKD 0.17 | HKD 0.24 | HKD 0.17 | 35.06M |
| 2026-09-18 | HKD 0.17 | +35.48% | HKD 0.12 | HKD 0.17 | HKD 0.12 | 45.48M |
| 2026-09-17 | HKD 0.12 | +63.16% | HKD 0.08 | HKD 0.14 | HKD 0.08 | 21.78M |
| 2026-09-16 | HKD 0.08 | +18.75% | HKD 0.07 | HKD 0.09 | HKD 0.07 | 4.92M |
| 2026-09-15 | HKD 0.06 | +10.34% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 860.00K |
| 2026-09-14 | HKD 0.06 | -7.94% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 2.07M |
| 2026-09-11 | HKD 0.06 | -5.97% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 2.27M |
| 2026-09-10 | HKD 0.07 | -5.63% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 1.11M |
| 2026-09-09 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 300.00K |
| 2026-09-08 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-09-07 | HKD 0.07 | +4.41% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 141.00K |
| 2026-09-04 | HKD 0.07 | -8.11% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 270.00K |
| 2026-09-03 | HKD 0.07 | +2.78% | HKD 0.06 | HKD 0.08 | HKD 0.06 | 60.00K |
| 2026-09-02 | HKD 0.07 | +10.77% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 180.00K |
| 2026-09-01 | HKD 0.06 | -2.99% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 82.00K |
| 2026-08-31 | HKD 0.07 | -8.22% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 190.00K |
| 2026-08-28 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-08-27 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-08-26 | HKD 0.07 | -1.35% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-08-25 | HKD 0.07 | -1.33% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 362.00K |
| 2026-08-24 | HKD 0.08 | 0.00% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 2.20M |
| 2026-08-21 | HKD 0.08 | -1.32% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 205.00K |
| 2026-08-20 | HKD 0.08 | +7.04% | HKD 0.07 | HKD 0.08 | HKD 0.06 | 1.53M |
| 2026-08-19 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-08-18 | HKD 0.07 | -5.33% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 33.00K |
| 2026-08-17 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 700.00K |
| 2026-08-14 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-13 | HKD 0.08 | -2.60% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 902.00K |
| 2026-08-12 | HKD 0.08 | -4.94% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 120.00K |
| 2026-08-11 | HKD 0.08 | +14.08% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 10.00K |
| 2026-08-10 | HKD 0.07 | -7.79% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 24.00K |
| 2026-08-07 | HKD 0.08 | 0.00% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 340.00K |
| 2026-08-06 | HKD 0.08 | 0.00% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-05 | HKD 0.08 | +2.67% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-08-04 | HKD 0.08 | +5.63% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 330.00K |
| 2026-08-03 | HKD 0.07 | -1.39% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-31 | HKD 0.07 | +2.86% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 1.13M |
| 2026-07-30 | HKD 0.07 | -5.41% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 20.00K |
| 2026-07-29 | HKD 0.07 | -5.13% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 1.56M |
| 2026-07-28 | HKD 0.08 | +6.85% | HKD 0.07 | HKD 0.08 | HKD 0.08 | 1.35M |
| 2026-07-27 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-24 | HKD 0.07 | +12.31% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 1.06M |
| 2026-07-23 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-22 | HKD 0.06 | +1.56% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 50.00K |
| 2026-07-21 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-20 | HKD 0.06 | +3.23% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 160.00K |
| 2026-07-17 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 70.00K |
| 2026-07-16 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-15 | HKD 0.06 | -11.43% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 90.00K |
| 2026-07-14 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-13 | HKD 0.07 | +11.11% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 10.00K |
| 2026-07-10 | HKD 0.06 | -4.55% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 20.00K |
| 2026-07-09 | HKD 0.07 | +6.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 112.00K |
| 2026-07-08 | HKD 0.06 | +1.64% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-07 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-06 | HKD 0.06 | -4.69% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 80.00K |
| 2026-07-03 | HKD 0.06 | -5.88% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 300.00K |
| 2026-07-02 | HKD 0.07 | +4.62% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 792.00K |
| 2026-06-30 | HKD 0.06 | -4.41% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 470.00K |
| 2026-06-29 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 33.00K |
| 2026-06-26 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 52.00K |
| 2026-06-25 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-24 | HKD 0.07 | +21.43% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 2.39M |
| 2026-06-23 | HKD 0.06 | -32.53% | HKD 0.08 | HKD 0.08 | HKD 0.05 | 13.22M |
| 2026-06-22 | HKD 0.08 | -5.68% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 330.00K |
| 2026-06-18 | HKD 0.09 | -2.22% | HKD 0.09 | HKD 0.10 | HKD 0.08 | 331.00K |
| 2026-06-17 | HKD 0.09 | -24.37% | HKD 0.11 | HKD 0.11 | HKD 0.09 | 6.82M |
| 2026-06-16 | HKD 0.12 | -5.56% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 50.00K |
| 2026-06-15 | HKD 0.13 | +13.51% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 861.00K |
| 2026-06-12 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 460.00K |
| 2026-06-11 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 50.00K |
| 2026-06-10 | HKD 0.11 | -14.62% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 2.72M |
| 2026-06-09 | HKD 0.13 | -1.52% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.06M |
| 2026-06-08 | HKD 0.13 | +1.54% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.07M |
| 2026-06-05 | HKD 0.13 | +1.56% | HKD 0.13 | HKD 0.13 | HKD 0.11 | 750.00K |
| 2026-06-04 | HKD 0.13 | -0.78% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.04M |
| 2026-06-03 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-02 | HKD 0.13 | -0.77% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 22.00K |
| 2026-06-01 | HKD 0.13 | +0.78% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 520.00K |
| 2026-05-29 | HKD 0.13 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 150.00K |
| 2026-05-28 | HKD 0.13 | +0.78% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 820.00K |
| 2026-05-27 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.24M |
| 2026-05-26 | HKD 0.13 | -3.03% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 80.00K |