tiprankstipranks
China Financial Leasing Group Ltd (HK:2312)
:2312
Hong Kong Market
2312
China Financial Leasing Group Ltd
RESEARCH TOOLSreports
Want to see HK:2312 full AI Analyst Report?

China Financial Leasing Group Ltd (2312) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.60
0.60
0.53
0.57
0.57
-3.39%
2,170,000
3.13
May 21, 2026
0.57
0.59
0.57
0.59
0.59
0.00%
115,000
0.16
May 20, 2026
0.56
0.59
0.55
0.59
0.59
0.00%
150,000
0.21
May 19, 2026
0.59
0.61
0.59
0.59
0.59
0.00%
290,000
0.41
May 18, 2026
0.60
0.60
0.59
0.59
0.59
-1.67%
130,000
0.19
May 15, 2026
0.60
0.62
0.60
0.60
0.60
-3.23%
260,000
0.37
May 14, 2026
0.61
0.63
0.61
0.62
0.62
+1.64%
120,000
0.17
May 13, 2026
0.62
0.62
0.61
0.61
0.61
0.00%
140,000
0.20
May 12, 2026
0.66
0.66
0.61
0.61
0.61
-7.58%
700,000
1.00
May 11, 2026
0.66
0.67
0.64
0.66
0.66
+1.54%
170,000
0.24
May 08, 2026
0.65
0.65
0.65
0.65
0.65
0.00%
254,000
0.36
May 07, 2026
0.64
0.65
0.64
0.65
0.65
+1.56%
115,000
0.16
May 06, 2026
0.66
0.68
0.63
0.64
0.64
-5.88%
620,000
0.88
May 05, 2026
0.70
0.70
0.66
0.68
0.68
-2.86%
90,200
0.13
May 04, 2026
0.64
0.72
0.64
0.70
0.70
+12.90%
7,890,000
13.26
May 01, 2026
0.62
0.62
0.61
0.62
0.62
0.00%
0
0.00
Apr 30, 2026
0.62
0.62
0.61
0.62
0.62
-1.59%
90,000
0.15
Apr 29, 2026
0.62
0.65
0.62
0.63
0.63
0.00%
430,000
0.69
Apr 28, 2026
0.65
0.66
0.63
0.63
0.63
-3.08%
260,000
0.41
Apr 27, 2026
0.66
0.66
0.62
0.65
0.65
-1.52%
610,000
0.92
Apr 24, 2026
0.68
0.68
0.66
0.66
0.66
-1.49%
405,000
0.60
Apr 23, 2026
0.68
0.68
0.67
0.67
0.67
0.00%
220,000
0.32
Apr 22, 2026
0.69
0.69
0.67
0.67
0.67
-4.29%
130,000
0.18
Apr 21, 2026
0.70
0.71
0.68
0.70
0.70
0.00%
660,000
0.91
Apr 20, 2026
0.77
0.77
0.70
0.70
0.70
-9.09%
1,350,000
1.77
Apr 17, 2026
0.80
0.84
0.64
0.77
0.77
+20.31%
11,578,320
19.52
Apr 16, 2026
0.65
0.65
0.63
0.64
0.64
+1.59%
70,000
0.12
Apr 15, 2026
0.64
0.65
0.61
0.63
0.63
-1.56%
490,000
0.80
Apr 14, 2026
0.67
0.68
0.63
0.64
0.64
-5.88%
1,298,000
1.88
Apr 13, 2026
0.68
0.71
0.66
0.68
0.68
-5.56%
912,000
1.17
Apr 10, 2026
0.69
0.76
0.69
0.72
0.72
+4.35%
320,000
0.40
Apr 09, 2026
0.76
0.76
0.61
0.69
0.69
-8.00%
1,150,500
1.35
Apr 08, 2026
0.75
0.75
0.73
0.75
0.75
0.00%
370,000
0.42
Apr 07, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Apr 06, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Apr 03, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Apr 02, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
330,000
0.35
Apr 01, 2026
0.76
0.77
0.75
0.75
0.75
-1.32%
190,000
0.20
Mar 31, 2026
0.76
0.76
0.76
0.76
0.76
0.00%
100,000
0.11
Mar 30, 2026
0.80
0.80
0.76
0.76
0.76
-5.00%
350,000
0.37
Mar 27, 2026
0.77
0.82
0.77
0.80
0.80
+5.26%
830,000
0.86
Mar 26, 2026
0.75
0.77
0.74
0.76
0.76
0.00%
531,000
0.55
Mar 25, 2026
0.79
0.79
0.74
0.76
0.76
+1.33%
372,655
0.39
Mar 24, 2026
0.75
0.76
0.70
0.75
0.75
+4.17%
1,290,000
1.37
Mar 23, 2026
0.77
0.82
0.69
0.72
0.72
-6.49%
1,030,000
1.10
Mar 20, 2026
0.78
0.78
0.77
0.77
0.77
-1.28%
160,000
0.17
Mar 19, 2026
0.82
0.82
0.78
0.78
0.78
-7.14%
960,000
1.01
Mar 18, 2026
0.83
0.86
0.81
0.84
0.84
0.00%
315,000
0.32
Mar 17, 2026
0.86
0.89
0.84
0.84
0.84
-3.45%
455,000
0.46
Mar 16, 2026
0.84
0.87
0.83
0.87
0.87
+2.35%
220,000
0.22
Rows:
50