China Aerospace International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.270	0.275	0.265	0.275	0.275	424,800
2024-08-09	0.275	0.280	0.265	0.280	0.280	448,000
2024-08-08	0.270	0.275	0.265	0.270	0.270	908,000
2024-08-07	0.265	0.275	0.265	0.275	0.275	800,000
2024-08-06	0.270	0.275	0.265	0.270	0.270	886,000
2024-08-05	0.275	0.280	0.265	0.265	0.265	5,322,000
2024-08-02	0.290	0.290	0.280	0.280	0.280	1,997,772
2024-08-01	0.290	0.290	0.280	0.290	0.290	530,000
2024-07-31	0.275	0.290	0.275	0.290	0.290	2,044,000
2024-07-30	0.280	0.285	0.275	0.280	0.280	554,200
2024-07-29	0.285	0.285	0.280	0.285	0.285	244,000
2024-07-26	0.285	0.290	0.285	0.285	0.285	792,000
2024-07-25	0.280	0.285	0.280	0.285	0.285	1,190,480
2024-07-24	0.285	0.285	0.280	0.280	0.280	784,000
2024-07-23	0.285	0.285	0.280	0.285	0.285	844,000
2024-07-22	0.280	0.285	0.275	0.280	0.280	1,016,000
2024-07-19	0.285	0.285	0.275	0.280	0.280	3,776,000
2024-07-18	0.285	0.285	0.280	0.285	0.285	2,244,000
2024-07-17	0.285	0.290	0.285	0.285	0.285	186,000
2024-07-16	0.290	0.295	0.280	0.285	0.285	13,188,000
2024-07-15	0.300	0.300	0.290	0.290	0.290	1,944,960
2024-07-12	0.315	0.315	0.295	0.300	0.300	6,366,400
2024-07-11	0.310	0.315	0.305	0.315	0.315	1,290,000
2024-07-10	0.315	0.320	0.310	0.310	0.310	1,252,000
2024-07-09	0.305	0.315	0.305	0.310	0.310	368,000
2024-07-08	0.310	0.310	0.305	0.310	0.310	216,600
2024-07-05	0.315	0.315	0.305	0.310	0.310	1,364,200
2024-07-04	0.320	0.320	0.310	0.320	0.320	48,000
2024-07-03	0.315	0.320	0.310	0.320	0.320	528,800
2024-07-02	0.315	0.320	0.310	0.320	0.320	682,000
2024-06-28	0.315	0.320	0.310	0.320	0.320	744,881
2024-06-27	0.320	0.325	0.310	0.315	0.315	1,174,000
2024-06-26	0.325	0.330	0.320	0.330	0.330	716,000
2024-06-25	0.320	0.330	0.320	0.330	0.330	1,421,200
2024-06-24	0.325	0.325	0.315	0.320	0.320	462,000
2024-06-21	0.320	0.330	0.320	0.320	0.320	1,012,000
2024-06-20	0.340	0.340	0.325	0.335	0.335	1,266,400
2024-06-19	0.320	0.340	0.320	0.340	0.340	1,911,000
2024-06-18	0.325	0.330	0.315	0.325	0.325	1,936,000
2024-06-17	0.325	0.335	0.325	0.325	0.325	1,577,440
2024-06-14	0.325	0.335	0.320	0.330	0.330	2,698,000
2024-06-13	0.330	0.335	0.325	0.330	0.330	1,262,000
2024-06-12	0.335	0.340	0.320	0.335	0.335	4,222,000
2024-06-11	0.340	0.345	0.330	0.335	0.335	2,648,000
2024-06-07	0.350	0.355	0.345	0.345	0.345	1,082,000
2024-06-06	0.350	0.355	0.345	0.355	0.355	1,573,400
2024-06-05	0.355	0.365	0.350	0.360	0.360	1,020,000
2024-06-04	0.360	0.375	0.355	0.360	0.360	3,511,200
2024-06-03	0.380	0.380	0.360	0.375	0.375	6,780,600
2024-05-31	0.345	0.390	0.345	0.385	0.385	27,098,031
2024-05-30	0.295	0.340	0.290	0.340	0.340	6,626,000
2024-05-29	0.300	0.300	0.300	0.300	0.300	46,000
2024-05-28	0.305	0.305	0.290	0.300	0.300	2,379,132
2024-05-27	0.305	0.310	0.300	0.310	0.310	704,000
2024-05-24	0.305	0.310	0.305	0.310	0.310	409,600
2024-05-23	0.315	0.315	0.305	0.310	0.310	436,200
2024-05-22	0.305	0.315	0.305	0.315	0.315	570,000
2024-05-21	0.310	0.315	0.305	0.315	0.315	516,000
2024-05-20	0.310	0.320	0.310	0.320	0.320	566,000
2024-05-17	0.310	0.320	0.310	0.320	0.320	999,424

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0200 HKD
2022-09-15	0.0050 HKD
2022-06-28	0.0200 HKD
2021-06-28	0.0200 HKD
2020-06-29	0.0200 HKD
2019-06-04	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.