China Development Bank Financial Leasing Co., Ltd. (HKG:1606)
Hong Kong
· Delayed Price · Currency is HKD 1.470
-0.030 (-2.00%)
At close: Mar 9, 2026
HKG:1606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 1,332,000 |
| Mar 5, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 2,532,000 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 7,282,000 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 1,766,000 |
| Mar 2, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 2,194,000 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,236,000 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 1,982,000 |
| Feb 25, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 2,134,000 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 2,290,000 |
| Feb 23, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 3,156,000 |
| Feb 20, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | 3,256,000 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 2,350,000 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 2,076,000 |
| Feb 12, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 2,406,000 |
| Feb 11, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 2,890,000 |
| Feb 10, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 3,390,000 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 2,756,000 |
| Feb 6, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -1.25% | 2,620,000 |
| Feb 5, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 2,210,000 |
| Feb 4, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | - | 1,726,000 |
| Feb 3, 2026 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 1.27% | 8,038,000 |
| Feb 2, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -2.48% | 9,146,000 |
| Jan 30, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 5,868,000 |
| Jan 29, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 3,124,000 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 3,394,000 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 3,224,000 |
| Jan 26, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 6,796,000 |
| Jan 23, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 1,242,360 |
| Jan 22, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 2,116,000 |
| Jan 21, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 2,390,000 |
| Jan 20, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 964,000 |
| Jan 19, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 802,000 |
| Jan 16, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 10,584,000 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 12,716,000 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -2.42% | 11,068,000 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 2,584,000 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 11,150,000 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 1,406,000 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 1,388,000 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 1,234,000 |
| Jan 6, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | - | 1,510,000 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 2,348,000 |
| Jan 2, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | 2.91% | 5,862,000 |
| Dec 31, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 5,970,000 |
| Dec 30, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 19,124,000 |
| Dec 29, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 4,934,000 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 604,000 |
| Dec 23, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 3,396,000 |
| Dec 22, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 1,256,000 |
| Dec 19, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 492,000 |
| Dec 18, 2025 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | - | 5,270,000 |
| Dec 17, 2025 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | 1.83% | 5,548,000 |
| Dec 16, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -2.38% | 4,192,000 |
| Dec 15, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 1,840,000 |
| Dec 12, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 2,132,200 |
| Dec 11, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 1,542,000 |
| Dec 10, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 980,000 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 3,250,000 |
| Dec 8, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 4,146,000 |
| 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 |