Skip to main content
China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0760
+0.0020 (2.70%)
Mar 9, 2026, 3:25 PM HKT

HKG:0379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.070.070.07-5.13%30,000
Mar 6, 20260.080.080.080.080.08--
Mar 5, 20260.080.080.080.080.08--
Mar 4, 20260.090.090.080.080.08-1.27%100,000
Mar 3, 20260.080.080.080.080.08--
Mar 2, 20260.080.080.080.080.08-160,000
Feb 27, 20260.080.080.080.080.081.28%353,000
Feb 26, 20260.070.080.070.080.082.63%45,000
Feb 25, 20260.080.080.080.080.081.33%1,470,000
Feb 24, 20260.080.090.070.080.08-5.06%260,000
Feb 23, 20260.070.080.070.080.082.60%780,000
Feb 20, 20260.080.080.080.080.08-1,000
Feb 16, 20260.080.080.080.080.08--
Feb 13, 20260.080.080.080.080.08--
Feb 12, 20260.080.080.080.080.08-4.94%520,000
Feb 11, 20260.080.080.080.080.08-3.57%90,000
Feb 10, 20260.080.080.080.080.08-7.69%282,000
Feb 9, 20260.070.090.070.090.0924.66%1,200,000
Feb 6, 20260.070.090.070.070.0715.87%5,740,000
Feb 5, 20260.070.070.060.060.06-4.55%330,000
Feb 4, 20260.060.070.060.070.076.45%930,000
Feb 3, 20260.060.060.060.060.06-1.59%480,000
Feb 2, 20260.060.060.060.060.06-1.56%30,000
Jan 30, 20260.060.060.060.060.06-170,000
Jan 29, 20260.060.060.060.060.06-2,000
Jan 28, 20260.060.060.060.060.06--
Jan 27, 20260.070.070.060.060.06-1.54%901,000
Jan 26, 20260.060.070.060.070.071.56%640,000
Jan 23, 20260.070.070.060.060.06-8.57%8,190,000
Jan 22, 20260.070.080.070.070.07-1.41%465,000
Jan 21, 20260.070.080.070.070.07-2.74%498,000
Jan 20, 20260.080.080.070.070.077.35%180,000
Jan 19, 20260.070.070.070.070.07-1.45%109,000
Jan 16, 20260.070.070.070.070.07-1.43%20,000
Jan 15, 20260.070.070.070.070.07-2.78%18,000
Jan 14, 20260.070.070.070.070.07-530,000
Jan 13, 20260.070.070.070.070.07--
Jan 12, 20260.070.080.070.070.07-10.00%530,000
Jan 9, 20260.080.080.080.080.08--
Jan 8, 20260.080.080.080.080.08--
Jan 7, 20260.080.080.080.080.083.90%115,000
Jan 6, 20260.070.080.070.080.0811.59%20,000
Jan 5, 20260.070.070.070.070.07--
Jan 2, 20260.070.070.070.070.07-8.00%200,000
Dec 31, 20250.080.080.080.080.08--
Dec 30, 20250.080.080.080.080.08-2,000
Dec 29, 20250.080.080.080.080.08--
Dec 24, 20250.080.080.080.080.08--
Dec 23, 20250.080.080.080.080.08--
Dec 22, 20250.080.080.080.080.08--
Dec 19, 20250.080.080.070.080.08-7.41%183,000
Dec 18, 20250.070.080.070.080.0815.71%161,000
Dec 17, 20250.070.070.070.070.07-1,000
Dec 16, 20250.070.070.070.070.07-2.78%329,000
Dec 15, 20250.070.070.070.070.07-2.70%130,000
Dec 12, 20250.070.070.070.070.07-20,000
Dec 11, 20250.070.070.070.070.07--
Dec 10, 20250.070.070.070.070.07--
Dec 9, 20250.070.070.070.070.07-2.63%300,000
Dec 8, 20250.080.080.080.080.08--
Dec 5, 20250.080.080.080.080.08--
Dec 4, 20250.080.080.080.080.08-5.00%30,000
Dec 3, 20250.080.080.080.080.08-10,000
Dec 2, 20250.080.080.080.080.08-40,000
Dec 1, 20250.080.080.080.080.08-1.23%135,000
Nov 28, 20250.080.080.080.080.08-40,000
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.090.080.080.081.25%360,000
Nov 25, 20250.080.080.080.080.08-5.88%120,000
Nov 24, 20250.080.090.080.090.09-2.30%190,000
Nov 21, 20250.090.090.080.090.09-9.38%550,000
Nov 20, 20250.100.100.100.100.10-2.04%192,000
Nov 19, 20250.100.100.100.100.105.38%490,800
Nov 18, 20250.090.090.090.090.098.14%821,200
Nov 17, 20250.090.090.090.090.09-2.27%640,000
Nov 14, 20250.100.100.090.090.09-5.38%2,780,000
Nov 13, 20250.100.110.090.090.095.68%12,541,000
Nov 12, 20250.080.100.080.090.0911.39%5,543,000
Nov 11, 20250.080.080.070.080.089.72%2,530,000
Nov 10, 20250.070.070.070.070.0712.50%3,470,000
Nov 7, 20250.060.070.060.060.063.23%1,790,000
Nov 6, 20250.070.070.060.060.06-10.14%3,790,000
Nov 5, 20250.080.090.070.070.07-19.77%14,134,000
Nov 4, 20250.090.090.080.090.09-2.27%693,000
Nov 3, 20250.070.090.070.090.0918.92%2,870,000
Oct 31, 20250.070.080.060.070.078.82%2,510,000
Oct 30, 20250.070.070.070.070.07-10.53%581,000
Oct 28, 20250.080.080.070.080.085.56%150,000
Oct 27, 20250.070.070.070.070.07-10,000
Oct 24, 20250.080.080.080.070.072.86%30,000
Oct 23, 20250.070.080.070.070.07-192,000
Oct 22, 20250.070.080.070.070.07-540,000
Oct 21, 20250.080.080.070.070.07-12.50%2,690,000
Oct 20, 20250.080.080.080.080.08-100,000
Oct 17, 20250.080.090.080.080.08-402,000
Oct 16, 20250.080.080.080.080.085.26%120,000
Oct 15, 20250.070.090.070.080.081.33%701,000
Oct 14, 20250.080.080.080.080.08-3.85%481,000
Oct 13, 20250.080.090.080.080.08-6.02%900,000
Oct 10, 20250.100.100.080.080.08-4.60%432,000