China Aircraft Leasing Group Holdings Limited (HKG:1848)
Hong Kong
· Delayed Price · Currency is HKD 3.880
+0.010 (0.26%)
Apr 29, 2026, 4:08 PM HKT
HKG:1848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.95 | 3.95 | 3.86 | 3.86 | - | -0.26% | 18,000 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 224,000 |
| Apr 27, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 0.52% | 181,000 |
| Apr 24, 2026 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | -1.02% | 328,256 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.78 | 3.91 | 3.91 | -1.01% | 1,348,785 |
| Apr 22, 2026 | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | -0.25% | 258,000 |
| Apr 21, 2026 | 3.98 | 4.01 | 3.92 | 3.96 | 3.96 | -0.25% | 147,500 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.90 | 3.97 | 3.97 | -0.50% | 463,500 |
| Apr 17, 2026 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | 0.76% | 152,500 |
| Apr 16, 2026 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -1.98% | 483,000 |
| Apr 15, 2026 | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | 0.25% | 354,000 |
| Apr 14, 2026 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 147,524 |
| Apr 13, 2026 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -1.70% | 89,500 |
| Apr 10, 2026 | 4.10 | 4.17 | 4.08 | 4.12 | 4.12 | 0.73% | 195,243 |
| Apr 9, 2026 | 4.18 | 4.18 | 4.04 | 4.09 | 4.09 | -2.15% | 311,000 |
| Apr 8, 2026 | 4.01 | 4.18 | 4.00 | 4.18 | 4.18 | 5.56% | 653,500 |
| Apr 2, 2026 | 4.02 | 4.04 | 3.95 | 3.96 | 3.96 | -2.22% | 208,000 |
| Apr 1, 2026 | 4.00 | 4.08 | 3.96 | 4.05 | 4.05 | 2.53% | 481,000 |
| Mar 31, 2026 | 3.93 | 4.00 | 3.93 | 3.95 | 3.95 | 1.54% | 452,459 |
| Mar 30, 2026 | 3.82 | 3.94 | 3.82 | 3.89 | 3.89 | - | 218,000 |
| Mar 27, 2026 | 3.85 | 3.93 | 3.79 | 3.89 | 3.89 | 0.52% | 588,500 |
| Mar 26, 2026 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.02% | 271,000 |
| Mar 25, 2026 | 3.95 | 4.00 | 3.89 | 3.91 | 3.91 | 1.03% | 907,500 |
| Mar 24, 2026 | 3.75 | 3.87 | 3.70 | 3.87 | 3.87 | 6.91% | 491,500 |
| Mar 23, 2026 | 3.71 | 3.73 | 3.59 | 3.62 | 3.62 | -6.70% | 1,643,498 |
| Mar 20, 2026 | 3.96 | 3.96 | 3.80 | 3.88 | 3.88 | - | 404,251 |
| Mar 19, 2026 | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | -1.02% | 471,500 |
| Mar 18, 2026 | 3.98 | 4.03 | 3.92 | 3.92 | 3.92 | -1.51% | 404,000 |
| Mar 17, 2026 | 3.97 | 4.03 | 3.97 | 3.98 | 3.98 | 0.51% | 496,500 |
| Mar 16, 2026 | 3.72 | 4.02 | 3.72 | 3.96 | 3.96 | 6.74% | 1,391,480 |
| Mar 13, 2026 | 3.95 | 3.95 | 3.69 | 3.71 | 3.71 | -6.08% | 3,680,271 |
| Mar 12, 2026 | 4.06 | 4.06 | 3.94 | 3.95 | 3.95 | -3.66% | 2,348,926 |
| Mar 11, 2026 | 4.27 | 4.30 | 4.00 | 4.10 | 4.10 | -2.15% | 3,763,500 |
| Mar 10, 2026 | 4.31 | 4.34 | 4.19 | 4.19 | 4.19 | -0.48% | 562,529 |
| Mar 9, 2026 | 4.39 | 4.39 | 4.14 | 4.21 | 4.21 | -4.10% | 1,268,500 |
| Mar 6, 2026 | 4.39 | 4.40 | 4.36 | 4.39 | 4.39 | - | 271,500 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.28 | 4.39 | 4.39 | -1.35% | 704,000 |
| Mar 4, 2026 | 4.50 | 4.57 | 4.39 | 4.45 | 4.45 | -2.20% | 658,000 |
| Mar 3, 2026 | 4.67 | 4.67 | 4.50 | 4.55 | 4.55 | -2.36% | 568,000 |
| Mar 2, 2026 | 4.72 | 4.72 | 4.60 | 4.66 | 4.66 | -1.27% | 636,614 |
| Feb 27, 2026 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | 0.43% | 179,500 |
| Feb 26, 2026 | 4.73 | 4.76 | 4.70 | 4.70 | 4.70 | -0.42% | 329,500 |
| Feb 25, 2026 | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -2.28% | 290,500 |
| Feb 24, 2026 | 4.81 | 4.84 | 4.80 | 4.83 | 4.83 | 0.42% | 194,000 |
| Feb 23, 2026 | 4.75 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 202,741 |
| Feb 20, 2026 | 4.68 | 4.80 | 4.66 | 4.80 | 4.80 | 2.78% | 174,000 |
| Feb 16, 2026 | 4.73 | 4.76 | 4.60 | 4.67 | 4.67 | -2.91% | 892,500 |
| Feb 13, 2026 | 4.81 | 4.86 | 4.74 | 4.81 | 4.81 | -0.41% | 392,500 |
| Feb 12, 2026 | 4.92 | 4.94 | 4.82 | 4.83 | 4.83 | -0.82% | 409,500 |
| Feb 11, 2026 | 4.85 | 4.93 | 4.81 | 4.87 | 4.87 | 0.41% | 312,500 |
| Feb 10, 2026 | 4.85 | 4.92 | 4.76 | 4.85 | 4.85 | -0.82% | 479,000 |
| Feb 9, 2026 | 4.94 | 4.96 | 4.87 | 4.89 | 4.89 | -0.20% | 338,362 |
| Feb 6, 2026 | 4.89 | 4.93 | 4.81 | 4.90 | 4.90 | 0.62% | 428,500 |
| Feb 5, 2026 | 4.86 | 4.88 | 4.82 | 4.87 | 4.87 | 0.83% | 93,000 |
| Feb 4, 2026 | 4.78 | 4.88 | 4.78 | 4.83 | 4.83 | 1.05% | 195,500 |
| Feb 3, 2026 | 4.80 | 4.83 | 4.75 | 4.78 | 4.78 | 1.27% | 213,000 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.68 | 4.72 | 4.72 | -2.68% | 343,500 |
| Jan 30, 2026 | 4.93 | 4.93 | 4.71 | 4.85 | 4.85 | -3.00% | 633,500 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | - | 395,910 |
| Jan 28, 2026 | 5.00 | 5.02 | 4.92 | 5.00 | 5.00 | -0.20% | 333,500 |
| Jan 27, 2026 | 4.96 | 5.04 | 4.90 | 5.01 | 5.01 | 1.21% | 458,500 |
| Jan 26, 2026 | 5.03 | 5.05 | 4.94 | 4.95 | 4.95 | -0.20% | 283,096 |
| Jan 23, 2026 | 4.96 | 5.10 | 4.96 | 4.96 | 4.96 | -1.78% | 435,000 |
| Jan 22, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 4.77% | 1,486,007 |
| Jan 21, 2026 | 4.70 | 4.85 | 4.69 | 4.82 | 4.82 | 2.77% | 391,393 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.68 | 4.69 | 4.69 | -2.29% | 319,000 |
| Jan 19, 2026 | 4.69 | 4.83 | 4.63 | 4.80 | 4.80 | 3.00% | 448,500 |
| Jan 16, 2026 | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | -1.89% | 91,500 |
| Jan 15, 2026 | 4.70 | 4.75 | 4.67 | 4.75 | 4.75 | 1.50% | 571,398 |
| Jan 14, 2026 | 4.69 | 4.75 | 4.65 | 4.68 | 4.68 | -0.85% | 508,516 |
| Jan 13, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 0.64% | 133,958 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.62 | 4.69 | 4.69 | 1.30% | 297,111 |
| Jan 9, 2026 | 4.72 | 4.82 | 4.60 | 4.63 | 4.63 | -1.70% | 412,000 |
| Jan 8, 2026 | 4.83 | 4.87 | 4.71 | 4.71 | 4.71 | -2.28% | 116,000 |
| Jan 7, 2026 | 4.74 | 4.84 | 4.69 | 4.82 | 4.82 | 2.12% | 666,500 |
| Jan 6, 2026 | 4.65 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 537,282 |
| Jan 5, 2026 | 4.70 | 4.72 | 4.62 | 4.64 | 4.64 | -1.07% | 229,500 |
| Jan 2, 2026 | 4.69 | 4.73 | 4.60 | 4.69 | 4.69 | 1.08% | 365,882 |
| Dec 31, 2025 | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | 1.98% | 165,500 |
| Dec 30, 2025 | 4.59 | 4.61 | 4.53 | 4.55 | 4.55 | -0.66% | 338,000 |
| Dec 29, 2025 | 4.71 | 4.71 | 4.57 | 4.58 | 4.58 | -3.78% | 206,000 |
| Dec 24, 2025 | 4.78 | 4.78 | 4.68 | 4.76 | 4.76 | -0.21% | 148,000 |
| Dec 23, 2025 | 4.58 | 4.81 | 4.58 | 4.77 | 4.77 | 2.14% | 627,477 |
| Dec 22, 2025 | 4.41 | 4.73 | 4.41 | 4.67 | 4.67 | 4.47% | 877,317 |
| Dec 19, 2025 | 4.42 | 4.48 | 4.35 | 4.47 | 4.47 | - | 1,135,411 |
| Dec 18, 2025 | 4.48 | 4.51 | 4.44 | 4.47 | 4.47 | -0.22% | 137,000 |
| Dec 17, 2025 | 4.44 | 4.50 | 4.40 | 4.48 | 4.48 | 0.45% | 227,690 |
| Dec 16, 2025 | 4.48 | 4.49 | 4.42 | 4.46 | 4.46 | -0.67% | 191,501 |
| Dec 15, 2025 | 4.52 | 4.52 | 4.44 | 4.49 | 4.49 | -0.66% | 513,931 |
| Dec 12, 2025 | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | -3.42% | 1,027,445 |
| Dec 11, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | 117,500 |
| Dec 10, 2025 | 4.65 | 4.70 | 4.61 | 4.62 | 4.62 | -0.43% | 335,273 |
| Dec 9, 2025 | 4.61 | 4.64 | 4.60 | 4.64 | 4.64 | -0.43% | 230,500 |
| Dec 8, 2025 | 4.67 | 4.70 | 4.64 | 4.66 | 4.66 | -0.21% | 150,500 |
| Dec 5, 2025 | 4.60 | 4.68 | 4.59 | 4.67 | 4.67 | 1.30% | 251,500 |
| Dec 4, 2025 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | -0.22% | 751,000 |
| Dec 3, 2025 | 4.62 | 4.64 | 4.55 | 4.62 | 4.62 | -0.43% | 169,000 |
| Dec 2, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 1.31% | 198,000 |
| Dec 1, 2025 | 4.50 | 4.58 | 4.49 | 4.58 | 4.58 | 1.33% | 379,855 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.47 | 4.52 | 4.52 | - | 163,000 |