HKEX · 1848 · stock
China Aircraft Leasing Group Holdings Limited (1848) stock price history
Every HKEX trading session of China Aircraft Leasing Group Holdings Limited from Oct 10, 2014 to Sep 28, 2026: 2,948 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1848 adjusted close, 2014 to 2026
- HK$6.54
- All time high, 2015
- HK$4.68
- 52 week high, HK$3.21 low
- 2,948
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
1848 key facts
- China Aircraft Leasing Group Holdings Limited (1848) closed at HK$3.54 on Sep 28, 2026 on HKEX.
- 1848's all time high close is HK$6.54, set on May 27, 2015; its all time low close is HK$2.22 on Aug 6, 2024.
- 1848's 52 week range is HK$3.21 to HK$4.68.
- 1848 returned -14.7% over the year to Sep 28, 2026 and +4.2% over five years.
- Over ten years 1848 returned -24%, -2.7% a year compounded.
- 1848's deepest drawdown was -66.1% from May 27, 2015 to Aug 6, 2024.
- DataCedar holds 2,948 daily sessions of 1848 history from Oct 10, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1848 price chart, 2014 to 2026
1848 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +4.6% |
| 6 months | -0.9% |
| Year to date | -15.3% |
| 1 year | -14.7% |
| 3 years | +17.4% |
| 5 years | +4.2% |
| 10 years | -23.7% |
| Since Oct 10, 2014 | +6.0% |
| Compound annual growth, 12.0 years | +0.5% |
1848 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$6.54 on May 27, 2015
- All time low close
- HK$2.22 on Aug 6, 2024
- 52 week high
- HK$4.68 on Jan 23, 2026
- 52 week low
- HK$3.21 on Jul 2, 2026
- Deepest drawdown
- -66.1% from May 27, 2015 to Aug 6, 2024, not yet recovered
- Best single session
- +22.8% on Jul 9, 2015
- Worst single session
- -19.2% on Jun 19, 2015
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2015, -29%
1848 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 10, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$4.31 | HK$4.68 | HK$3.21 | HK$3.54 | -16.6% | 70.3M | 182 |
| 2025 | HK$3.07 | HK$4.71 | HK$2.75 | HK$4.24 | +38.2% | 104.7M | 246 |
| 2024 | HK$2.81 | HK$3.19 | HK$2.20 | HK$3.07 | +8.6% | 87.8M | 246 |
| 2023 | HK$3.12 | HK$4.03 | HK$2.58 | HK$2.83 | -10.1% | 69.5M | 243 |
| 2022 | HK$3.84 | HK$3.94 | HK$2.22 | HK$3.14 | -17.8% | 60.3M | 246 |
| 2021 | HK$4.22 | HK$4.84 | HK$3.33 | HK$3.82 | -9.4% | 85.9M | 247 |
| 2020 | HK$4.74 | HK$4.82 | HK$3.50 | HK$4.22 | -11.2% | 153.5M | 248 |
| 2019 | HK$4.19 | HK$5.01 | HK$4.10 | HK$4.75 | +13.5% | 186.1M | 246 |
| 2018 | HK$4.04 | HK$4.51 | HK$3.57 | HK$4.19 | +4.5% | 184.2M | 246 |
| 2017 | HK$3.93 | HK$5.09 | HK$3.73 | HK$4.01 | +2.4% | 348.6M | 247 |
| 2016 | HK$3.55 | HK$5.18 | HK$2.37 | HK$3.92 | +10.0% | 247.4M | 247 |
| 2015 | HK$4.99 | HK$6.61 | HK$2.58 | HK$3.56 | -29.2% | 648.9M | 247 |
| 2014 | HK$3.39 | HK$5.67 | HK$2.93 | HK$5.03 | n/a | 164.3M | 57 |
1848 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$3.54 | -3.4% |
| August 2026 | HK$3.66 | +6.7% |
| July 2026 | HK$3.43 | +4.7% |
| June 2026 | HK$3.28 | -7.3% |
| May 2026 | HK$3.54 | 0.0% |
| April 2026 | HK$3.54 | -2.5% |
| March 2026 | HK$3.63 | -16.3% |
| February 2026 | HK$4.34 | -2.7% |
| January 2026 | HK$4.45 | +5.0% |
| December 2025 | HK$4.24 | +2.2% |
| November 2025 | HK$4.15 | +1.6% |
| October 2025 | HK$4.09 | -0.9% |
About the 1848 data
Daily bars. 2,948 sessions from Oct 10, 2014 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1848/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1843 Snack Empire Holdings Limited
- 1845 Weigang Environmental Technology Holding Group Limited
- 1846 EuroEyes International Eye Clinic Limited
- 1847 YCIH Green High-Performance Concrete Company Limited
- 1850 Beautiful Life Group Holdings Limited
- 1851 China Gingko Education Group Company Limited
- 1853 Jilin Province Chuncheng Heating Company Limited
- 1854 China Wantian Holdings Limited
Common questions
1848 share price history
