Skip to main content
China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.105
+0.003 (2.94%)
Apr 29, 2026, 4:08 PM HKT

HKG:0379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.130.100.110.112.94%5,460,000
Apr 28, 20260.100.110.100.100.10-1,921,000
Apr 27, 20260.110.110.100.100.10-3.77%4,010,000
Apr 24, 20260.110.120.100.110.11-6.19%9,050,000
Apr 23, 20260.080.190.080.110.1156.94%44,010,000
Apr 22, 20260.070.070.070.070.07-1.37%51,000
Apr 21, 20260.070.070.070.070.072.82%2,000
Apr 20, 20260.070.070.070.070.077.58%70,000
Apr 17, 20260.070.070.070.070.07--
Apr 16, 20260.070.070.070.070.073.13%-
Apr 15, 20260.060.060.060.060.06-1.54%120,000
Apr 14, 20260.060.060.060.070.07-7.14%17,000
Apr 13, 20260.070.070.070.070.07--
Apr 10, 20260.070.070.070.070.07--
Apr 9, 20260.070.070.070.070.076.06%85,000
Apr 8, 20260.070.070.060.070.07-7.04%141,000
Apr 2, 20260.070.070.070.070.07-15,000
Apr 1, 20260.070.070.070.070.07-5.33%345,000
Mar 31, 20260.080.080.080.080.08--
Mar 30, 20260.070.080.070.080.08-2.60%70,000
Mar 27, 20260.080.080.080.080.08-2.53%-
Mar 26, 20260.080.090.080.080.086.76%690,000
Mar 25, 20260.070.070.070.070.07-9.76%42,000
Mar 24, 20260.090.090.090.080.0812.33%280,000
Mar 23, 20260.070.070.070.070.07-30,000
Mar 20, 20260.070.070.070.070.07-6.41%110,000
Mar 19, 20260.080.080.080.080.08--
Mar 18, 20260.070.080.070.080.08-6.02%50,000
Mar 17, 20260.080.080.080.080.08--
Mar 16, 20260.080.080.080.080.08-6,000
Mar 13, 20260.080.080.080.080.087.79%30,000
Mar 12, 20260.080.080.080.080.081.32%641,000
Mar 11, 20260.080.080.080.080.08--
Mar 10, 20260.080.080.080.080.082.70%1,000
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