China Lesso Group Holdings Limited 2128
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 3.16-0.15 (-4.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.16 | -4.39% | HKD 3.33 | HKD 3.33 | HKD 3.10 | 4.70M |
| 2026-09-30 | HKD 3.31 | +1.69% | HKD 3.25 | HKD 3.32 | HKD 3.18 | 7.38M |
| 2026-09-29 | HKD 3.25 | +3.01% | HKD 3.22 | HKD 3.30 | HKD 3.17 | 13.64M |
| 2026-09-28 | HKD 3.15 | -1.56% | HKD 3.22 | HKD 3.24 | HKD 3.14 |
| 4.36M |
| 2026-09-25 | HKD 3.20 | -0.47% | HKD 3.20 | HKD 3.21 | HKD 3.08 | 6.64M |
| 2026-09-24 | HKD 3.22 | +4.89% | HKD 3.06 | HKD 3.23 | HKD 3.05 | 26.38M |
| 2026-09-23 | HKD 3.07 | -2.23% | HKD 3.16 | HKD 3.19 | HKD 3.07 | 8.08M |
| 2026-09-22 | HKD 3.14 | -2.64% | HKD 3.23 | HKD 3.24 | HKD 3.14 | 5.67M |
| 2026-09-21 | HKD 3.22 | +1.90% | HKD 3.15 | HKD 3.26 | HKD 3.14 | 12.50M |
| 2026-09-18 | HKD 3.16 | +2.26% | HKD 3.10 | HKD 3.20 | HKD 3.10 | 15.19M |
| 2026-09-17 | HKD 3.10 | -0.96% | HKD 3.18 | HKD 3.18 | HKD 3.04 | 9.66M |
| 2026-09-16 | HKD 3.13 | +0.48% | HKD 3.11 | HKD 3.14 | HKD 3.08 | 4.02M |
| 2026-09-15 | HKD 3.11 | -1.74% | HKD 3.18 | HKD 3.19 | HKD 3.09 | 12.78M |
| 2026-09-14 | HKD 3.16 | -0.94% | HKD 3.20 | HKD 3.23 | HKD 3.13 | 4.57M |
| 2026-09-11 | HKD 3.19 | -3.47% | HKD 3.28 | HKD 3.34 | HKD 3.18 | 6.72M |
| 2026-09-10 | HKD 3.31 | -1.34% | HKD 3.32 | HKD 3.34 | HKD 3.28 | 3.74M |
| 2026-09-09 | HKD 3.36 | -0.15% | HKD 3.33 | HKD 3.37 | HKD 3.31 | 5.80M |
| 2026-09-08 | HKD 3.36 | -2.47% | HKD 3.42 | HKD 3.42 | HKD 3.32 | 9.62M |
| 2026-09-07 | HKD 3.44 | -0.29% | HKD 3.45 | HKD 3.51 | HKD 3.40 | 3.36M |
| 2026-09-04 | HKD 3.45 | -0.72% | HKD 3.50 | HKD 3.58 | HKD 3.45 | 11.02M |
| 2026-09-03 | HKD 3.48 | +6.91% | HKD 3.30 | HKD 3.48 | HKD 3.28 | 17.51M |
| 2026-09-02 | HKD 3.26 | -3.41% | HKD 3.37 | HKD 3.37 | HKD 3.18 | 22.99M |
| 2026-09-01 | HKD 3.37 | -7.03% | HKD 3.63 | HKD 3.63 | HKD 3.37 | 29.01M |
| 2026-08-31 | HKD 3.63 | -9.03% | HKD 3.91 | HKD 3.92 | HKD 3.62 | 14.67M |
| 2026-08-28 | HKD 3.98 | -1.36% | HKD 3.99 | HKD 4.05 | HKD 3.89 | 10.91M |
| 2026-08-27 | HKD 4.04 | -0.37% | HKD 4.00 | HKD 4.05 | HKD 3.91 | 5.32M |
| 2026-08-26 | HKD 4.05 | +4.11% | HKD 3.93 | HKD 4.10 | HKD 3.91 | 8.36M |
| 2026-08-25 | HKD 3.89 | -0.89% | HKD 4.00 | HKD 4.00 | HKD 3.88 | 3.59M |
| 2026-08-24 | HKD 3.93 | -4.38% | HKD 4.18 | HKD 4.18 | HKD 3.93 | 5.19M |
| 2026-08-21 | HKD 4.11 | +1.48% | HKD 4.10 | HKD 4.12 | HKD 4.05 | 3.64M |
| 2026-08-20 | HKD 4.05 | -1.34% | HKD 4.07 | HKD 4.18 | HKD 4.02 | 5.37M |
| 2026-08-19 | HKD 4.11 | +0.49% | HKD 4.02 | HKD 4.11 | HKD 4.01 | 4.66M |
| 2026-08-18 | HKD 4.09 | -0.49% | HKD 4.09 | HKD 4.11 | HKD 4.00 | 3.29M |
| 2026-08-17 | HKD 4.11 | +2.37% | HKD 4.00 | HKD 4.14 | HKD 4.00 | 3.60M |
| 2026-08-14 | HKD 4.01 | -0.12% | HKD 3.98 | HKD 4.03 | HKD 3.96 | 3.85M |
| 2026-08-13 | HKD 4.01 | -2.07% | HKD 4.07 | HKD 4.10 | HKD 4.00 | 3.98M |
| 2026-08-12 | HKD 4.10 | +2.50% | HKD 3.98 | HKD 4.10 | HKD 3.89 | 5.26M |
| 2026-08-11 | HKD 4.00 | -1.36% | HKD 4.07 | HKD 4.09 | HKD 3.98 | 3.67M |
| 2026-08-10 | HKD 4.05 | +0.62% | HKD 4.04 | HKD 4.14 | HKD 4.02 | 3.02M |
| 2026-08-07 | HKD 4.03 | -1.23% | HKD 4.04 | HKD 4.04 | HKD 3.95 | 5.62M |
| 2026-08-06 | HKD 4.08 | -1.57% | HKD 4.14 | HKD 4.14 | HKD 4.01 | 5.47M |
| 2026-08-05 | HKD 4.14 | +0.48% | HKD 4.10 | HKD 4.15 | HKD 4.07 | 2.82M |
| 2026-08-04 | HKD 4.13 | +0.49% | HKD 4.15 | HKD 4.16 | HKD 4.03 | 3.58M |
| 2026-08-03 | HKD 4.11 | +1.36% | HKD 4.04 | HKD 4.11 | HKD 4.01 | 4.36M |
| 2026-07-31 | HKD 4.05 | -1.22% | HKD 4.10 | HKD 4.13 | HKD 4.02 | 4.55M |
| 2026-07-30 | HKD 4.10 | +0.99% | HKD 4.06 | HKD 4.16 | HKD 4.05 | 9.20M |
| 2026-07-29 | HKD 4.06 | +2.01% | HKD 4.00 | HKD 4.08 | HKD 4.00 | 2.69M |
| 2026-07-28 | HKD 3.98 | 0.00% | HKD 3.96 | HKD 4.00 | HKD 3.91 | 4.95M |
| 2026-07-27 | HKD 3.98 | -0.75% | HKD 3.98 | HKD 4.02 | HKD 3.93 | 2.69M |
| 2026-07-24 | HKD 4.01 | -1.23% | HKD 4.02 | HKD 4.05 | HKD 3.94 | 5.19M |
| 2026-07-23 | HKD 4.06 | +1.75% | HKD 4.04 | HKD 4.12 | HKD 3.97 | 7.85M |
| 2026-07-22 | HKD 3.99 | +1.53% | HKD 3.90 | HKD 4.09 | HKD 3.88 | 7.41M |
| 2026-07-21 | HKD 3.93 | +1.03% | HKD 3.89 | HKD 3.97 | HKD 3.87 | 6.59M |
| 2026-07-20 | HKD 3.89 | +0.78% | HKD 3.81 | HKD 3.91 | HKD 3.81 | 5.19M |
| 2026-07-17 | HKD 3.86 | -3.50% | HKD 4.00 | HKD 4.01 | HKD 3.77 | 6.54M |
| 2026-07-16 | HKD 4.00 | +1.52% | HKD 3.93 | HKD 4.05 | HKD 3.92 | 5.83M |
| 2026-07-15 | HKD 3.94 | +3.14% | HKD 3.82 | HKD 3.96 | HKD 3.79 | 8.21M |
| 2026-07-14 | HKD 3.82 | +4.66% | HKD 3.66 | HKD 3.86 | HKD 3.59 | 9.97M |
| 2026-07-13 | HKD 3.65 | -2.41% | HKD 3.75 | HKD 3.78 | HKD 3.61 | 11.30M |
| 2026-07-10 | HKD 3.74 | +1.91% | HKD 3.70 | HKD 3.77 | HKD 3.59 | 10.21M |
| 2026-07-09 | HKD 3.67 | -2.65% | HKD 3.79 | HKD 3.79 | HKD 3.57 | 14.63M |
| 2026-07-08 | HKD 3.77 | -1.31% | HKD 3.84 | HKD 3.84 | HKD 3.67 | 11.03M |
| 2026-07-07 | HKD 3.82 | 0.00% | HKD 3.83 | HKD 3.89 | HKD 3.71 | 14.49M |
| 2026-07-06 | HKD 3.82 | +1.60% | HKD 3.79 | HKD 3.85 | HKD 3.73 | 21.05M |
| 2026-07-03 | HKD 3.76 | +0.53% | HKD 3.75 | HKD 3.88 | HKD 3.70 | 12.53M |
| 2026-07-02 | HKD 3.74 | +5.06% | HKD 3.56 | HKD 3.77 | HKD 3.52 | 19.53M |
| 2026-06-30 | HKD 3.56 | -2.20% | HKD 3.55 | HKD 3.61 | HKD 3.48 | 17.14M |
| 2026-06-29 | HKD 3.64 | 0.00% | HKD 3.65 | HKD 3.67 | HKD 3.53 | 8.29M |
| 2026-06-26 | HKD 3.64 | -3.70% | HKD 3.78 | HKD 3.78 | HKD 3.60 | 11.55M |
| 2026-06-25 | HKD 3.78 | -1.31% | HKD 3.83 | HKD 3.83 | HKD 3.66 | 14.18M |
| 2026-06-24 | HKD 3.83 | -1.79% | HKD 3.90 | HKD 3.92 | HKD 3.79 | 7.01M |
| 2026-06-23 | HKD 3.90 | -1.27% | HKD 3.98 | HKD 3.98 | HKD 3.85 | 6.91M |
| 2026-06-22 | HKD 3.95 | -1.25% | HKD 4.03 | HKD 4.03 | HKD 3.86 | 9.26M |
| 2026-06-18 | HKD 4.00 | -9.30% | HKD 4.41 | HKD 4.41 | HKD 3.93 | 26.54M |
| 2026-06-17 | HKD 4.41 | +2.80% | HKD 4.31 | HKD 4.54 | HKD 4.21 | 10.77M |
| 2026-06-16 | HKD 4.29 | +1.18% | HKD 4.26 | HKD 4.30 | HKD 4.19 | 6.42M |
| 2026-06-15 | HKD 4.24 | +1.44% | HKD 4.28 | HKD 4.40 | HKD 4.16 | 7.79M |
| 2026-06-12 | HKD 4.18 | +1.21% | HKD 4.18 | HKD 4.23 | HKD 4.12 | 3.75M |
| 2026-06-11 | HKD 4.13 | -0.48% | HKD 4.15 | HKD 4.15 | HKD 4.00 | 6.82M |
| 2026-06-10 | HKD 4.15 | -2.12% | HKD 4.20 | HKD 4.20 | HKD 4.06 | 7.47M |
| 2026-06-09 | HKD 4.24 | +3.41% | HKD 4.10 | HKD 4.28 | HKD 3.99 | 11.38M |
| 2026-06-08 | HKD 4.10 | -6.82% | HKD 4.19 | HKD 4.19 | HKD 4.03 | 8.05M |
| 2026-06-05 | HKD 4.40 | -1.79% | HKD 4.52 | HKD 4.52 | HKD 4.38 | 8.46M |
| 2026-06-04 | HKD 4.48 | -0.44% | HKD 4.49 | HKD 4.49 | HKD 4.42 | 7.01M |
| 2026-06-03 | HKD 4.50 | -0.88% | HKD 4.54 | HKD 4.54 | HKD 4.41 | 8.30M |
| 2026-06-02 | HKD 4.54 | -0.44% | HKD 4.53 | HKD 4.60 | HKD 4.45 | 10.22M |
| 2026-06-01 | HKD 4.56 | -1.30% | HKD 4.62 | HKD 4.66 | HKD 4.51 | 5.94M |
| 2026-05-29 | HKD 4.62 | +4.05% | HKD 4.55 | HKD 4.78 | HKD 4.55 | 17.89M |
| 2026-05-28 | HKD 4.44 | -2.84% | HKD 4.52 | HKD 4.52 | HKD 4.35 | 10.45M |
| 2026-05-27 | HKD 4.57 | -1.30% | HKD 4.60 | HKD 4.63 | HKD 4.51 | 6.55M |