China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.330	0.330	0.305	0.315	0.315	1,995,854
2024-02-14	0.330	0.335	0.315	0.330	0.330	384,000
2024-02-09	0.330	0.330	0.320	0.330	0.330	248,000
2024-02-08	0.320	0.340	0.320	0.330	0.330	336,000
2024-02-07	0.330	0.335	0.325	0.335	0.335	274,000
2024-02-06	0.315	0.340	0.315	0.340	0.340	608,000
2024-02-05	0.330	0.330	0.315	0.330	0.330	859,760
2024-02-02	0.315	0.330	0.315	0.330	0.330	346,000
2024-02-01	0.315	0.330	0.310	0.330	0.330	272,000
2024-01-31	0.325	0.325	0.325	0.325	0.325	0
2024-01-30	0.330	0.330	0.315	0.330	0.330	122,000
2024-01-29	0.325	0.330	0.315	0.325	0.325	556,000
2024-01-26	0.335	0.340	0.325	0.335	0.335	1,794,120
2024-01-25	0.325	0.340	0.320	0.335	0.335	528,000
2024-01-24	0.310	0.325	0.305	0.325	0.325	256,000
2024-01-23	0.305	0.310	0.300	0.305	0.305	294,000
2024-01-22	0.305	0.305	0.295	0.305	0.305	838,000
2024-01-19	0.310	0.310	0.305	0.310	0.310	105,400
2024-01-18	0.305	0.310	0.305	0.310	0.310	212,000
2024-01-17	0.315	0.315	0.305	0.310	0.310	514,000
2024-01-16	0.320	0.335	0.315	0.315	0.315	394,020
2024-01-15	0.330	0.335	0.315	0.335	0.335	700,000
2024-01-12	0.320	0.345	0.320	0.330	0.330	656,000
2024-01-11	0.315	0.330	0.310	0.315	0.315	579,760
2024-01-10	0.315	0.315	0.310	0.315	0.315	246,562
2024-01-09	0.310	0.320	0.310	0.320	0.320	305,712
2024-01-08	0.320	0.320	0.310	0.320	0.320	102,000
2024-01-05	0.310	0.320	0.310	0.320	0.320	642,000
2024-01-04	0.315	0.315	0.305	0.315	0.315	1,397,800
2024-01-03	0.310	0.315	0.310	0.315	0.315	432,000
2024-01-02	0.315	0.315	0.305	0.315	0.315	210,000
2023-12-29	0.310	0.315	0.310	0.315	0.315	926,565
2023-12-28	0.310	0.320	0.310	0.315	0.315	652,000
2023-12-27	0.310	0.320	0.310	0.320	0.320	682,400
2023-12-22	0.320	0.325	0.310	0.310	0.310	1,528,000
2023-12-21	0.305	0.315	0.305	0.315	0.315	1,122,000
2023-12-20	0.300	0.310	0.300	0.305	0.305	350,000
2023-12-19	0.310	0.310	0.300	0.310	0.310	421,800
2023-12-18	0.310	0.310	0.300	0.310	0.310	612,000
2023-12-15	0.310	0.310	0.295	0.305	0.305	6,682,000
2023-12-14	0.305	0.315	0.305	0.310	0.310	221,600
2023-12-13	0.310	0.315	0.310	0.315	0.315	248,000
2023-12-12	0.315	0.315	0.310	0.315	0.315	255,400
2023-12-11	0.320	0.320	0.305	0.315	0.315	2,648,400
2023-12-08	0.320	0.325	0.315	0.315	0.315	604,000
2023-12-07	0.320	0.320	0.315	0.320	0.320	423,200
2023-12-06	0.315	0.325	0.315	0.325	0.325	255,000
2023-12-05	0.330	0.335	0.320	0.320	0.320	2,459,024
2023-12-04	0.335	0.340	0.330	0.340	0.340	144,200
2023-12-01	0.325	0.330	0.325	0.330	0.330	420,000
2023-11-30	0.330	0.335	0.325	0.330	0.330	454,000
2023-11-29	0.330	0.335	0.320	0.330	0.330	2,878,000
2023-11-28	0.335	0.335	0.330	0.335	0.335	536,000
2023-11-27	0.335	0.340	0.330	0.340	0.340	108,243
2023-11-24	0.330	0.340	0.330	0.340	0.340	14,000
2023-11-23	0.340	0.340	0.330	0.340	0.340	366,000
2023-11-22	0.330	0.345	0.330	0.340	0.340	3,110,800
2023-11-21	0.340	0.340	0.330	0.340	0.340	492,000
2023-11-20	0.330	0.340	0.330	0.335	0.335	154,000
2023-11-17	0.335	0.335	0.330	0.330	0.330	330,000

← NewerPage 12 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.