China Development Bank Financial Leasing Co., Ltd. (HKG:1606)
Hong Kong
· Delayed Price · Currency is HKD 1.700
+0.010 (0.59%)
Dec 5, 2025, 4:09 PM HKT
HKG:1606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 612,000 |
| Dec 4, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,290,000 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 730,100 |
| Dec 2, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 1,374,000 |
| Dec 1, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 4,274,000 |
| Nov 28, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 566,000 |
| Nov 27, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | - | 1,848,000 |
| Nov 26, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 2,890,000 |
| Nov 25, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 1,338,000 |
| Nov 24, 2025 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 5,476,000 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 5,720,000 |
| Nov 20, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 3,392,000 |
| Nov 19, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 2,540,000 |
| Nov 18, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 6,512,000 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 3,026,060 |
| Nov 14, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.72% | 3,512,000 |
| Nov 13, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 1,940,000 |
| Nov 12, 2025 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 3,274,000 |
| Nov 11, 2025 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | - | 7,516,100 |
| Nov 10, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 1,992,000 |
| Nov 7, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 1,892,000 |
| Nov 6, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 5,334,000 |
| Nov 5, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 2,074,000 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 2,506,000 |
| Nov 3, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 2,416,500 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 4,206,000 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | - | 4,736,000 |
| Oct 28, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 1,510,000 |
| Oct 27, 2025 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 6,788,000 |
| Oct 24, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,352,000 |
| Oct 23, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 5,400,000 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 2,882,000 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.75% | 3,892,000 |
| Oct 20, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 2.40% | 3,742,000 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 20,810,000 |
| Oct 16, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | - | 4,298,000 |
| Oct 15, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 8,728,000 |
| Oct 14, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -2.29% | 11,966,000 |
| Oct 13, 2025 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | - | 7,967,437 |
| Oct 10, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 17,420,000 |
| Oct 9, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 1.12% | 19,098,000 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | - | 6,083,000 |
| Oct 6, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.56% | 6,396,000 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 4,016,000 |
| Oct 2, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 6,572,260 |
| Sep 30, 2025 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 11,622,000 |
| Sep 29, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 2.94% | 11,140,000 |
| Sep 26, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 5,018,000 |
| Sep 25, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | - | 10,022,000 |
| Sep 24, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | - | 20,578,000 |