China Lesso Group Holdings Limited (HKG:2128)
Hong Kong
· Delayed Price · Currency is HKD 6.01
+0.01 (0.17%)
Mar 10, 2026, 9:25 AM HKT
HKG:2128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.70 | 6.01 | 5.60 | 6.00 | 6.00 | -0.33% | 12,127,000 |
| Mar 6, 2026 | 5.93 | 6.08 | 5.81 | 6.02 | 6.02 | 1.35% | 9,182,084 |
| Mar 5, 2026 | 6.10 | 6.15 | 5.88 | 5.94 | 5.94 | -1.98% | 8,428,000 |
| Mar 4, 2026 | 6.12 | 6.23 | 5.95 | 6.06 | 6.06 | -3.35% | 20,265,000 |
| Mar 3, 2026 | 6.62 | 6.80 | 6.23 | 6.27 | 6.27 | -4.57% | 17,164,000 |
| Mar 2, 2026 | 6.66 | 6.90 | 6.48 | 6.57 | 6.57 | -3.95% | 16,020,890 |
| Feb 27, 2026 | 6.63 | 6.89 | 6.51 | 6.84 | 6.84 | 1.79% | 10,931,000 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.57 | 6.72 | 6.72 | -2.89% | 11,421,000 |
| Feb 25, 2026 | 6.67 | 7.14 | 6.67 | 6.92 | 6.92 | 4.06% | 17,881,070 |
| Feb 24, 2026 | 6.56 | 6.69 | 6.44 | 6.65 | 6.65 | 0.91% | 8,293,442 |
| Feb 23, 2026 | 6.47 | 6.65 | 6.47 | 6.59 | 6.59 | 1.85% | 2,920,000 |
| Feb 20, 2026 | 6.54 | 6.59 | 6.38 | 6.47 | 6.47 | -1.07% | 3,129,310 |
| Feb 16, 2026 | 6.39 | 6.60 | 6.30 | 6.54 | 6.54 | 3.32% | 2,077,000 |
| Feb 13, 2026 | 6.47 | 6.55 | 6.25 | 6.33 | 6.33 | -3.65% | 9,122,546 |
| Feb 12, 2026 | 6.50 | 6.66 | 6.45 | 6.57 | 6.57 | 1.08% | 10,141,954 |
| Feb 11, 2026 | 6.32 | 6.55 | 6.18 | 6.50 | 6.50 | 3.17% | 10,895,000 |
| Feb 10, 2026 | 6.35 | 6.37 | 6.21 | 6.30 | 6.30 | - | 5,840,000 |
| Feb 9, 2026 | 6.13 | 6.55 | 6.13 | 6.30 | 6.30 | 2.11% | 16,424,000 |
| Feb 6, 2026 | 6.28 | 6.28 | 5.99 | 6.17 | 6.17 | -1.28% | 18,846,080 |
| Feb 5, 2026 | 6.12 | 6.29 | 6.01 | 6.25 | 6.25 | 2.29% | 25,012,890 |
| Feb 4, 2026 | 5.85 | 6.22 | 5.81 | 6.11 | 6.11 | 4.44% | 18,522,820 |
| Feb 3, 2026 | 5.96 | 6.00 | 5.56 | 5.85 | 5.85 | -1.18% | 18,241,000 |
| Feb 2, 2026 | 5.81 | 6.02 | 5.77 | 5.92 | 5.92 | -1.33% | 19,227,000 |
| Jan 30, 2026 | 6.24 | 6.24 | 5.94 | 6.00 | 6.00 | -3.85% | 15,796,250 |
| Jan 29, 2026 | 5.62 | 6.35 | 5.62 | 6.24 | 6.24 | 9.47% | 33,521,000 |
| Jan 28, 2026 | 5.60 | 5.88 | 5.60 | 5.70 | 5.70 | 1.42% | 18,587,000 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.52 | 5.62 | 5.62 | -3.10% | 12,845,000 |
| Jan 26, 2026 | 5.75 | 5.97 | 5.66 | 5.80 | 5.80 | 2.11% | 21,573,060 |
| Jan 23, 2026 | 5.45 | 5.80 | 5.35 | 5.68 | 5.68 | 4.03% | 26,795,000 |
| Jan 22, 2026 | 5.10 | 5.48 | 5.06 | 5.46 | 5.46 | 8.12% | 22,166,090 |
| Jan 21, 2026 | 5.00 | 5.09 | 4.89 | 5.05 | 5.05 | 1.81% | 12,687,990 |
| Jan 20, 2026 | 4.80 | 4.98 | 4.76 | 4.96 | 4.96 | 3.77% | 9,109,178 |
| Jan 19, 2026 | 4.82 | 4.90 | 4.78 | 4.78 | 4.78 | -0.62% | 4,759,000 |
| Jan 16, 2026 | 4.88 | 4.91 | 4.78 | 4.81 | 4.81 | -0.82% | 7,574,000 |
| Jan 15, 2026 | 4.70 | 4.87 | 4.70 | 4.85 | 4.85 | 2.75% | 13,576,352 |
| Jan 14, 2026 | 4.70 | 4.72 | 4.67 | 4.72 | 4.72 | 1.29% | 6,776,000 |
| Jan 13, 2026 | 4.60 | 4.71 | 4.58 | 4.66 | 4.66 | 1.30% | 6,591,000 |
| Jan 12, 2026 | 4.68 | 4.68 | 4.53 | 4.60 | 4.60 | -1.71% | 8,816,740 |
| Jan 9, 2026 | 4.70 | 4.77 | 4.64 | 4.68 | 4.68 | - | 4,402,000 |
| Jan 8, 2026 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -0.43% | 4,256,107 |
| Jan 7, 2026 | 4.82 | 4.82 | 4.68 | 4.70 | 4.70 | -2.49% | 5,678,000 |
| Jan 6, 2026 | 4.80 | 4.86 | 4.71 | 4.82 | 4.82 | 1.90% | 8,722,000 |
| Jan 5, 2026 | 4.60 | 4.81 | 4.60 | 4.73 | 4.73 | 1.94% | 5,847,390 |
| Jan 2, 2026 | 4.66 | 4.67 | 4.54 | 4.64 | 4.64 | - | 2,484,000 |
| Dec 31, 2025 | 4.71 | 4.71 | 4.62 | 4.64 | 4.64 | -0.64% | 909,590 |
| Dec 30, 2025 | 4.65 | 4.70 | 4.62 | 4.67 | 4.67 | -0.85% | 2,557,000 |
| Dec 29, 2025 | 4.74 | 4.77 | 4.65 | 4.71 | 4.71 | 1.29% | 3,789,000 |
| Dec 24, 2025 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -1.90% | 2,294,000 |
| Dec 23, 2025 | 4.63 | 4.78 | 4.60 | 4.74 | 4.74 | 2.38% | 7,298,000 |
| Dec 22, 2025 | 4.60 | 4.67 | 4.57 | 4.63 | 4.63 | 2.21% | 2,329,943 |
| Dec 19, 2025 | 4.43 | 4.55 | 4.43 | 4.53 | 4.53 | 1.57% | 2,961,478 |
| Dec 18, 2025 | 4.49 | 4.55 | 4.43 | 4.46 | 4.46 | -0.67% | 2,080,390 |
| Dec 17, 2025 | 4.59 | 4.59 | 4.45 | 4.49 | 4.49 | -1.54% | 3,439,000 |
| Dec 16, 2025 | 4.66 | 4.66 | 4.45 | 4.56 | 4.56 | -2.15% | 4,754,588 |
| Dec 15, 2025 | 4.63 | 4.70 | 4.59 | 4.66 | 4.66 | 0.22% | 5,116,000 |
| Dec 12, 2025 | 4.49 | 4.66 | 4.49 | 4.65 | 4.65 | 2.65% | 5,459,830 |
| Dec 11, 2025 | 4.62 | 4.62 | 4.50 | 4.53 | 4.53 | -0.66% | 1,603,000 |
| Dec 10, 2025 | 4.50 | 4.60 | 4.42 | 4.56 | 4.56 | 0.88% | 4,502,700 |
| Dec 9, 2025 | 4.67 | 4.67 | 4.51 | 4.52 | 4.52 | -3.62% | 5,842,724 |
| Dec 8, 2025 | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | -0.64% | 2,610,448 |
| Dec 5, 2025 | 4.77 | 4.77 | 4.66 | 4.72 | 4.72 | -0.63% | 2,903,064 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.69 | 4.75 | 4.75 | 1.06% | 3,793,438 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.70 | 4.70 | 4.70 | -1.88% | 5,624,438 |
| Dec 2, 2025 | 4.68 | 4.89 | 4.63 | 4.79 | 4.79 | 3.46% | 16,543,190 |
| Dec 1, 2025 | 4.54 | 4.78 | 4.54 | 4.63 | 4.63 | 4.28% | 15,578,000 |
| Nov 28, 2025 | 4.48 | 4.48 | 4.39 | 4.44 | 4.44 | -0.89% | 3,379,000 |
| Nov 27, 2025 | 4.35 | 4.51 | 4.30 | 4.48 | 4.48 | 3.23% | 5,063,150 |
| Nov 26, 2025 | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.46% | 2,910,540 |
| Nov 25, 2025 | 4.36 | 4.42 | 4.33 | 4.36 | 4.36 | 0.46% | 3,810,550 |
| Nov 24, 2025 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | 0.70% | 3,630,000 |
| Nov 21, 2025 | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -3.15% | 3,592,634 |
| Nov 20, 2025 | 4.43 | 4.50 | 4.36 | 4.45 | 4.45 | 0.68% | 4,380,420 |
| Nov 19, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -0.67% | 2,913,116 |
| Nov 18, 2025 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | -2.63% | 4,041,100 |
| Nov 17, 2025 | 4.61 | 4.61 | 4.51 | 4.57 | 4.57 | -0.87% | 4,859,050 |
| Nov 14, 2025 | 4.60 | 4.64 | 4.56 | 4.61 | 4.61 | -0.86% | 4,466,722 |
| Nov 13, 2025 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | 0.22% | 5,553,300 |
| Nov 12, 2025 | 4.66 | 4.71 | 4.61 | 4.64 | 4.64 | -0.43% | 4,850,072 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.59 | 4.66 | 4.66 | -0.43% | 4,301,500 |
| Nov 10, 2025 | 4.48 | 4.85 | 4.48 | 4.68 | 4.68 | 4.70% | 24,154,120 |
| Nov 7, 2025 | 4.43 | 4.48 | 4.40 | 4.47 | 4.47 | 0.90% | 2,054,224 |
| Nov 6, 2025 | 4.40 | 4.46 | 4.38 | 4.43 | 4.43 | 1.61% | 3,166,021 |
| Nov 5, 2025 | 4.39 | 4.39 | 4.24 | 4.36 | 4.36 | -0.91% | 4,231,275 |
| Nov 4, 2025 | 4.39 | 4.46 | 4.38 | 4.40 | 4.40 | 0.23% | 4,516,000 |
| Nov 3, 2025 | 4.43 | 4.45 | 4.31 | 4.39 | 4.39 | -1.35% | 7,921,000 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.47% | 8,153,724 |
| Oct 30, 2025 | 4.55 | 4.68 | 4.55 | 4.61 | 4.61 | 1.77% | 7,759,736 |
| Oct 28, 2025 | 4.73 | 4.73 | 4.51 | 4.53 | 4.53 | -3.41% | 13,008,540 |
| Oct 27, 2025 | 4.95 | 5.00 | 4.68 | 4.69 | 4.69 | -3.70% | 17,746,840 |
| Oct 24, 2025 | 4.51 | 4.97 | 4.51 | 4.87 | 4.87 | 8.22% | 26,896,000 |
| Oct 23, 2025 | 4.52 | 4.52 | 4.41 | 4.50 | 4.50 | -0.66% | 3,569,778 |
| Oct 22, 2025 | 4.53 | 4.54 | 4.47 | 4.53 | 4.53 | - | 3,078,814 |
| Oct 21, 2025 | 4.58 | 4.63 | 4.51 | 4.53 | 4.53 | -0.22% | 5,418,000 |
| Oct 20, 2025 | 4.57 | 4.63 | 4.53 | 4.54 | 4.54 | -0.22% | 4,037,000 |
| Oct 17, 2025 | 4.58 | 4.62 | 4.48 | 4.55 | 4.55 | -1.52% | 7,261,160 |
| Oct 16, 2025 | 4.57 | 4.65 | 4.53 | 4.62 | 4.62 | 0.65% | 5,914,110 |
| Oct 15, 2025 | 4.53 | 4.60 | 4.50 | 4.59 | 4.59 | 0.66% | 9,330,186 |
| Oct 14, 2025 | 4.71 | 4.71 | 4.50 | 4.56 | 4.56 | -1.72% | 6,880,000 |
| Oct 13, 2025 | 4.47 | 4.65 | 4.47 | 4.64 | 4.64 | -0.43% | 5,799,802 |
| Oct 10, 2025 | 4.72 | 4.79 | 4.66 | 4.66 | 4.66 | -1.27% | 8,754,000 |