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 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | - | 6,654,000 |
| Sep 22, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 12,733,000 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 5,180,000 |
| Sep 18, 2025 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 5,754,000 |
| Sep 17, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 4,412,000 |
| Sep 16, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 5,654,000 |
| Sep 15, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 5,200,000 |
| Sep 12, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 5,550,000 |
| Sep 11, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | - | 1,288,000 |
| Sep 10, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 2,666,000 |
| Sep 9, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 4,814,000 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 5,928,000 |
| Sep 5, 2025 | 1.72 | 1.83 | 1.72 | 1.79 | 1.79 | 4.68% | 79,012,000 |
| Sep 4, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 22,742,000 |
| Sep 3, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 11,220,000 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 1,572,000 |
| Sep 1, 2025 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -2.31% | 11,646,000 |
| Aug 29, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.98% | 3,794,000 |
| Aug 28, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 15,054,000 |
| Aug 27, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 6,138,000 |
| Aug 26, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 3,322,000 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 6,078,000 |
| Aug 22, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 2,076,000 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 10,894,000 |
| Aug 20, 2025 | 1.68 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 9,760,563 |
| Aug 19, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 7,163,000 |
| Aug 18, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | - | 7,726,000 |
| Aug 15, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 4,860,000 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 10,812,000 |
| Aug 13, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 5,058,000 |
| Aug 12, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 3,490,000 |
| Aug 11, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 7,178,000 |
| Aug 8, 2025 | 1.80 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 31,104,000 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 7,302,000 |
| Aug 6, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 2.29% | 25,140,000 |
| Aug 5, 2025 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 2.94% | 7,502,000 |
| Aug 4, 2025 | 1.64 | 1.71 | 1.63 | 1.70 | 1.70 | 3.66% | 11,907,980 |
| Aug 1, 2025 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -2.38% | 16,792,000 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.33% | 12,608,000 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 12,930,000 |
| Jul 29, 2025 | 1.72 | 1.82 | 1.70 | 1.80 | 1.80 | 4.05% | 42,540,000 |
| Jul 28, 2025 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 11,706,000 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 8,068,000 |
| Jul 24, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 6,164,000 |
| Jul 23, 2025 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -3.91% | 13,350,000 |
| Jul 22, 2025 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 1.13% | 23,091,510 |
| Jul 21, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 22,322,000 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 14,532,000 |
| Jul 17, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 14,818,000 |
| Jul 16, 2025 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 12,550,000 |