China Development Bank Financial Leasing Co., Ltd. (HKG:1606)
Hong Kong
· Delayed Price · Currency is HKD 1.560
+0.010 (0.65%)
Apr 29, 2026, 4:08 PM HKT
HKG:1606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 5,866,000 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 5,460,000 |
| Apr 27, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 704,000 |
| Apr 24, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 1,750,000 |
| Apr 23, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 3,676,000 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 1,754,000 |
| Apr 21, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 1,838,000 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 2,790,000 |
| Apr 17, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 4,492,000 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | - | 3,922,000 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 3,606,000 |
| Apr 14, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 3,710,000 |
| Apr 13, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 1,752,000 |
| Apr 10, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 4,130,000 |
| Apr 9, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 4,592,000 |
| Apr 8, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 4.73% | 14,038,000 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 10,658,000 |
| Apr 1, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 9.35% | 7,672,000 |
| Mar 31, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 1,894,000 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | 1,668,000 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 766,000 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 2,284,000 |
| Mar 25, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 3,328,000 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 3,056,000 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -4.14% | 7,920,000 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 3,576,000 |
| Mar 19, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 906,000 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 1,636,000 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 1,860,000 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 2,218,000 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 1,030,000 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 1,930,000 |
| Mar 11, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 1.35% | 1,180,000 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 1,210,000 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 2,360,000 |
| 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 |