China Aircraft Leasing Group Holdings Ltd. 1848
HKEX · Hong Kong SAR China · Finance
HKD 3.47-0.05 (-1.56%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.46 | -1.84% | HKD 3.53 | HKD 3.53 | HKD 3.45 | 213.72K |
| 2026-09-30 | HKD 3.53 | +0.43% | HKD 3.55 | HKD 3.55 | HKD 3.52 | 13.50K |
| 2026-09-29 | HKD 3.51 | -0.85% | HKD 3.54 | HKD 3.54 | HKD 3.50 | 226.00K |
| 2026-09-28 | HKD 3.54 | -1.26% | HKD 3.53 | HKD 3.60 | HKD 3.53 | 30.00K |
| 2026-09-25 | HKD 3.59 | +0.14% | HKD 3.53 | HKD 3.59 | HKD 3.53 | 67.50K |
| 2026-09-24 | HKD 3.58 | +0.28% | HKD 3.56 | HKD 3.58 | HKD 3.56 | 34.00K |
| 2026-09-23 | HKD 3.57 | -1.52% | HKD 3.58 | HKD 3.60 | HKD 3.56 | 197.00K |
| 2026-09-22 | HKD 3.63 | -0.28% | HKD 3.60 | HKD 3.63 | HKD 3.58 | 30.50K |
| 2026-09-21 | HKD 3.63 | -0.27% | HKD 3.64 | HKD 3.64 | HKD 3.52 | 102.77K |
| 2026-09-18 | HKD 3.64 | +1.82% | HKD 3.58 | HKD 3.65 | HKD 3.58 | 61.50K |
| 2026-09-17 | HKD 3.58 | -0.28% | HKD 3.56 | HKD 3.63 | HKD 3.56 | 91.50K |
| 2026-09-16 | HKD 3.59 | 0.00% | HKD 3.60 | HKD 3.62 | HKD 3.59 | 218.00K |
| 2026-09-15 | HKD 3.59 | -0.69% | HKD 3.61 | HKD 3.67 | HKD 3.58 | 183.75K |
| 2026-09-14 | HKD 3.62 | -2.56% | HKD 3.70 | HKD 3.70 | HKD 3.61 | 212.00K |
| 2026-09-11 | HKD 3.71 | +0.82% | HKD 3.71 | HKD 3.74 | HKD 3.63 | 147.00K |
| 2026-09-10 | HKD 3.68 | -1.47% | HKD 3.69 | HKD 3.71 | HKD 3.65 | 137.50K |
| 2026-09-09 | HKD 3.73 | +0.54% | HKD 3.71 | HKD 3.74 | HKD 3.66 | 222.50K |
| 2026-09-08 | HKD 3.71 | -0.40% | HKD 3.73 | HKD 3.73 | HKD 3.70 | 117.77K |
| 2026-09-07 | HKD 3.73 | -3.87% | HKD 3.74 | HKD 3.75 | HKD 3.71 | 232.51K |
| 2026-09-04 | HKD 3.88 | +1.84% | HKD 3.80 | HKD 3.92 | HKD 3.80 | 139.50K |
| 2026-09-03 | HKD 3.81 | +1.87% | HKD 3.80 | HKD 3.89 | HKD 3.76 | 516.50K |
| 2026-09-02 | HKD 3.74 | -1.19% | HKD 3.76 | HKD 3.80 | HKD 3.74 | 224.50K |
| 2026-09-01 | HKD 3.79 | -0.39% | HKD 3.75 | HKD 3.80 | HKD 3.75 | 82.50K |
| 2026-08-31 | HKD 3.80 | 0.00% | HKD 3.84 | HKD 3.84 | HKD 3.73 | 162.03K |
| 2026-08-28 | HKD 3.80 | +1.88% | HKD 3.74 | HKD 3.83 | HKD 3.74 | 155.50K |
| 2026-08-27 | HKD 3.73 | -1.84% | HKD 3.81 | HKD 3.81 | HKD 3.71 | 693.00K |
| 2026-08-26 | HKD 3.80 | +3.54% | HKD 3.82 | HKD 3.85 | HKD 3.66 | 1.95M |
| 2026-08-25 | HKD 3.67 | -1.74% | HKD 3.72 | HKD 3.78 | HKD 3.64 | 212.50K |
| 2026-08-24 | HKD 3.73 | +2.05% | HKD 3.66 | HKD 3.77 | HKD 3.62 | 412.02K |
| 2026-08-21 | HKD 3.66 | +1.95% | HKD 3.59 | HKD 3.66 | HKD 3.56 | 312.78K |
| 2026-08-20 | HKD 3.59 | +1.70% | HKD 3.55 | HKD 3.59 | HKD 3.49 | 301.00K |
| 2026-08-19 | HKD 3.53 | +1.15% | HKD 3.60 | HKD 3.62 | HKD 3.50 | 208.00K |
| 2026-08-18 | HKD 3.49 | -0.57% | HKD 3.50 | HKD 3.50 | HKD 3.48 | 85.00K |
| 2026-08-17 | HKD 3.51 | +0.29% | HKD 3.51 | HKD 3.55 | HKD 3.50 | 164.50K |
| 2026-08-14 | HKD 3.50 | -0.28% | HKD 3.51 | HKD 3.51 | HKD 3.48 | 171.00K |
| 2026-08-13 | HKD 3.51 | 0.00% | HKD 3.51 | HKD 3.52 | HKD 3.51 | 37.50K |
| 2026-08-12 | HKD 3.51 | -0.28% | HKD 3.52 | HKD 3.52 | HKD 3.50 | 189.00K |
| 2026-08-11 | HKD 3.52 | +0.28% | HKD 3.54 | HKD 3.54 | HKD 3.51 | 10.00K |
| 2026-08-10 | HKD 3.51 | -0.57% | HKD 3.61 | HKD 3.61 | HKD 3.50 | 156.00K |
| 2026-08-07 | HKD 3.53 | -1.67% | HKD 3.50 | HKD 3.56 | HKD 3.50 | 71.28K |
| 2026-08-06 | HKD 3.59 | -0.28% | HKD 3.60 | HKD 3.63 | HKD 3.45 | 573.50K |
| 2026-08-05 | HKD 3.60 | +0.28% | HKD 3.59 | HKD 3.63 | HKD 3.55 | 377.50K |
| 2026-08-04 | HKD 3.59 | +0.56% | HKD 3.61 | HKD 3.61 | HKD 3.57 | 10.62K |
| 2026-08-03 | HKD 3.57 | +0.28% | HKD 3.56 | HKD 3.58 | HKD 3.55 | 89.50K |
| 2026-07-31 | HKD 3.56 | +1.14% | HKD 3.51 | HKD 3.61 | HKD 3.51 | 141.00K |
| 2026-07-30 | HKD 3.52 | -1.40% | HKD 3.56 | HKD 3.56 | HKD 3.49 | 157.57K |
| 2026-07-29 | HKD 3.57 | +0.56% | HKD 3.55 | HKD 3.57 | HKD 3.48 | 560.50K |
| 2026-07-28 | HKD 3.55 | -1.11% | HKD 3.57 | HKD 3.59 | HKD 3.53 | 306.50K |
| 2026-07-27 | HKD 3.59 | +1.70% | HKD 3.55 | HKD 3.59 | HKD 3.51 | 364.50K |
| 2026-07-24 | HKD 3.53 | -3.02% | HKD 3.58 | HKD 3.58 | HKD 3.49 | 100.00K |
| 2026-07-23 | HKD 3.64 | +1.11% | HKD 3.58 | HKD 3.64 | HKD 3.56 | 139.50K |
| 2026-07-22 | HKD 3.60 | +1.98% | HKD 3.53 | HKD 3.63 | HKD 3.52 | 127.78K |
| 2026-07-21 | HKD 3.53 | -1.67% | HKD 3.60 | HKD 3.60 | HKD 3.52 | 16.50K |
| 2026-07-20 | HKD 3.59 | +1.70% | HKD 3.57 | HKD 3.59 | HKD 3.55 | 85.50K |
| 2026-07-17 | HKD 3.53 | -2.22% | HKD 3.61 | HKD 3.63 | HKD 3.50 | 254.00K |
| 2026-07-16 | HKD 3.61 | -0.82% | HKD 3.65 | HKD 3.65 | HKD 3.60 | 71.00K |
| 2026-07-15 | HKD 3.64 | +1.96% | HKD 3.60 | HKD 3.64 | HKD 3.60 | 209.98K |
| 2026-07-14 | HKD 3.57 | -0.28% | HKD 3.58 | HKD 3.58 | HKD 3.54 | 69.00K |
| 2026-07-13 | HKD 3.58 | +1.70% | HKD 3.52 | HKD 3.59 | HKD 3.52 | 146.57K |
| 2026-07-10 | HKD 3.52 | -1.12% | HKD 3.53 | HKD 3.54 | HKD 3.50 | 293.43K |
| 2026-07-09 | HKD 3.56 | 0.00% | HKD 3.58 | HKD 3.58 | HKD 3.51 | 176.00K |
| 2026-07-08 | HKD 3.56 | +1.71% | HKD 3.52 | HKD 3.58 | HKD 3.52 | 95.78K |
| 2026-07-07 | HKD 3.50 | -0.57% | HKD 3.52 | HKD 3.53 | HKD 3.49 | 444.00K |
| 2026-07-06 | HKD 3.52 | +0.86% | HKD 3.50 | HKD 3.53 | HKD 3.41 | 67.00K |
| 2026-07-03 | HKD 3.49 | +2.35% | HKD 3.41 | HKD 3.60 | HKD 3.40 | 1.29M |
| 2026-07-02 | HKD 3.41 | +0.29% | HKD 3.50 | HKD 3.50 | HKD 3.33 | 403.50K |
| 2026-06-30 | HKD 3.40 | -1.16% | HKD 3.45 | HKD 3.45 | HKD 3.37 | 587.50K |
| 2026-06-29 | HKD 3.44 | -1.99% | HKD 3.53 | HKD 3.77 | HKD 3.41 | 713.52K |
| 2026-06-26 | HKD 3.51 | -1.96% | HKD 3.58 | HKD 3.58 | HKD 3.48 | 339.50K |
| 2026-06-25 | HKD 3.58 | -2.19% | HKD 3.66 | HKD 3.66 | HKD 3.57 | 1.03M |
| 2026-06-24 | HKD 3.66 | -0.54% | HKD 3.69 | HKD 3.69 | HKD 3.65 | 132.50K |
| 2026-06-23 | HKD 3.68 | -0.27% | HKD 3.71 | HKD 3.76 | HKD 3.62 | 576.00K |
| 2026-06-22 | HKD 3.69 | +2.50% | HKD 3.62 | HKD 3.74 | HKD 3.58 | 462.78K |
| 2026-06-18 | HKD 3.60 | -5.76% | HKD 3.64 | HKD 3.66 | HKD 3.60 | 267.50K |
| 2026-06-17 | HKD 3.82 | -0.52% | HKD 3.93 | HKD 3.93 | HKD 3.79 | 206.50K |
| 2026-06-16 | HKD 3.84 | -0.26% | HKD 3.86 | HKD 3.86 | HKD 3.81 | 141.50K |
| 2026-06-15 | HKD 3.85 | +1.32% | HKD 3.80 | HKD 3.91 | HKD 3.80 | 203.00K |
| 2026-06-12 | HKD 3.80 | +0.26% | HKD 3.83 | HKD 3.86 | HKD 3.79 | 264.00K |
| 2026-06-11 | HKD 3.79 | +0.26% | HKD 3.78 | HKD 3.83 | HKD 3.77 | 143.50K |
| 2026-06-10 | HKD 3.78 | -0.53% | HKD 3.81 | HKD 3.83 | HKD 3.76 | 275.50K |
| 2026-06-09 | HKD 3.80 | 0.00% | HKD 3.83 | HKD 3.83 | HKD 3.78 | 149.00K |
| 2026-06-08 | HKD 3.80 | -0.52% | HKD 3.82 | HKD 3.84 | HKD 3.75 | 490.00K |
| 2026-06-05 | HKD 3.82 | -0.52% | HKD 3.82 | HKD 3.85 | HKD 3.82 | 165.76K |
| 2026-06-04 | HKD 3.84 | +0.26% | HKD 3.80 | HKD 3.86 | HKD 3.80 | 263.50K |
| 2026-06-03 | HKD 3.83 | 0.00% | HKD 3.83 | HKD 3.84 | HKD 3.77 | 1.20M |
| 2026-06-02 | HKD 3.83 | -1.03% | HKD 3.80 | HKD 3.91 | HKD 3.80 | 309.13K |
| 2026-06-01 | HKD 3.87 | +0.52% | HKD 3.85 | HKD 3.87 | HKD 3.82 | 205.50K |
| 2026-05-29 | HKD 3.85 | +0.52% | HKD 3.83 | HKD 3.86 | HKD 3.83 | 141.50K |
| 2026-05-28 | HKD 3.83 | -0.52% | HKD 3.85 | HKD 3.85 | HKD 3.81 | 131.00K |
| 2026-05-27 | HKD 3.85 | 0.00% | HKD 3.83 | HKD 3.85 | HKD 3.82 | 185.00K |