China Lesso Group Holdings Limited (HKG:2128)
Hong Kong
· Delayed Price · Currency is HKD 4.720
-0.030 (-0.63%)
Dec 5, 2025, 4:09 PM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.77 | 4.77 | 4.66 | 4.72 | 4.72 | -0.63% | 2,903,064 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.69 | 4.75 | 4.75 | 1.06% | 3,793,438 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.70 | 4.70 | 4.70 | -1.88% | 5,624,438 |
| Dec 2, 2025 | 4.68 | 4.89 | 4.63 | 4.79 | 4.79 | 3.46% | 16,543,198 |
| Dec 1, 2025 | 4.54 | 4.78 | 4.54 | 4.63 | 4.63 | 4.28% | 15,578,000 |
| Nov 28, 2025 | 4.48 | 4.48 | 4.39 | 4.44 | 4.44 | -0.89% | 3,379,000 |
| Nov 27, 2025 | 4.35 | 4.51 | 4.30 | 4.48 | 4.48 | 3.23% | 5,063,150 |
| Nov 26, 2025 | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 2,910,540 |
| Nov 25, 2025 | 4.36 | 4.42 | 4.33 | 4.36 | 4.36 | 0.46% | 3,810,550 |
| Nov 24, 2025 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | 0.70% | 3,630,000 |
| Nov 21, 2025 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -3.15% | 3,592,634 |
| Nov 20, 2025 | 4.43 | 4.50 | 4.36 | 4.45 | 4.45 | 0.68% | 4,380,420 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -0.67% | 2,913,116 |
| Nov 18, 2025 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | -2.63% | 4,041,100 |
| Nov 17, 2025 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | -0.87% | 4,859,050 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.56 | 4.61 | 4.61 | -0.86% | 4,466,722 |
| Nov 13, 2025 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | 0.22% | 5,553,300 |
| Nov 12, 2025 | 4.66 | 4.71 | 4.61 | 4.64 | 4.64 | -0.43% | 4,850,072 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.59 | 4.66 | 4.66 | -0.43% | 4,301,500 |
| Nov 10, 2025 | 4.48 | 4.85 | 4.48 | 4.68 | 4.68 | 4.70% | 24,154,120 |
| Nov 7, 2025 | 4.43 | 4.48 | 4.40 | 4.47 | 4.47 | 0.90% | 2,054,224 |
| Nov 6, 2025 | 4.40 | 4.46 | 4.38 | 4.43 | 4.43 | 1.61% | 3,166,021 |
| Nov 5, 2025 | 4.39 | 4.39 | 4.24 | 4.36 | 4.36 | -0.91% | 4,231,275 |
| Nov 4, 2025 | 4.39 | 4.46 | 4.38 | 4.40 | 4.40 | 0.23% | 4,516,000 |
| Nov 3, 2025 | 4.43 | 4.45 | 4.31 | 4.39 | 4.39 | -1.35% | 7,921,000 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.47% | 8,153,724 |
| Oct 30, 2025 | 4.55 | 4.68 | 4.55 | 4.61 | 4.61 | 1.77% | 7,759,736 |
| Oct 28, 2025 | 4.73 | 4.73 | 4.51 | 4.53 | 4.53 | -3.41% | 13,008,540 |
| Oct 27, 2025 | 4.95 | 5.00 | 4.68 | 4.69 | 4.69 | -3.70% | 17,746,840 |
| Oct 24, 2025 | 4.51 | 4.97 | 4.51 | 4.87 | 4.87 | 8.22% | 26,896,000 |
| Oct 23, 2025 | 4.52 | 4.52 | 4.41 | 4.50 | 4.50 | -0.66% | 3,569,778 |
| Oct 22, 2025 | 4.53 | 4.54 | 4.47 | 4.53 | 4.53 | - | 3,078,814 |
| Oct 21, 2025 | 4.58 | 4.63 | 4.51 | 4.53 | 4.53 | -0.22% | 5,418,000 |
| Oct 20, 2025 | 4.57 | 4.63 | 4.53 | 4.54 | 4.54 | -0.22% | 4,037,000 |
| Oct 17, 2025 | 4.58 | 4.62 | 4.48 | 4.55 | 4.55 | -1.52% | 7,261,160 |
| Oct 16, 2025 | 4.57 | 4.65 | 4.53 | 4.62 | 4.62 | 0.65% | 5,914,110 |
| Oct 15, 2025 | 4.53 | 4.60 | 4.50 | 4.59 | 4.59 | 0.66% | 9,330,186 |
| Oct 14, 2025 | 4.71 | 4.71 | 4.50 | 4.56 | 4.56 | -1.72% | 6,880,000 |
| Oct 13, 2025 | 4.47 | 4.65 | 4.47 | 4.64 | 4.64 | -0.43% | 5,799,802 |
| Oct 10, 2025 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | -1.27% | 8,754,000 |
| Oct 9, 2025 | 4.56 | 4.76 | 4.46 | 4.72 | 4.72 | 4.89% | 16,721,100 |
| Oct 8, 2025 | 4.67 | 4.67 | 4.48 | 4.50 | 4.50 | -4.26% | 5,524,834 |
| Oct 6, 2025 | 4.71 | 4.71 | 4.66 | 4.70 | 4.70 | -0.63% | 2,017,000 |
| Oct 3, 2025 | 4.80 | 4.81 | 4.70 | 4.73 | 4.73 | -1.66% | 3,151,972 |
| Oct 2, 2025 | 4.88 | 4.88 | 4.76 | 4.81 | 4.81 | -1.43% | 3,799,139 |
| Sep 30, 2025 | 4.88 | 4.94 | 4.75 | 4.88 | 4.88 | -0.61% | 10,645,000 |
| Sep 29, 2025 | 4.80 | 4.95 | 4.77 | 4.91 | 4.91 | 2.29% | 6,990,000 |
| Sep 26, 2025 | 4.86 | 4.86 | 4.71 | 4.80 | 4.80 | -1.23% | 11,281,000 |
| Sep 25, 2025 | 5.02 | 5.02 | 4.82 | 4.86 | 4.86 | -1.82% | 11,610,000 |
| Sep 24, 2025 | 5.00 | 5.02 | 4.92 | 4.95 | 4.95 | -1.00% | 6,413,000 |