China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.445	0.450	0.445	0.450	0.421	950,000
2022-08-25	0.440	0.445	0.435	0.445	0.417	400,000
2022-08-24	0.440	0.440	0.440	0.440	0.412	216,000
2022-08-23	0.445	0.450	0.440	0.450	0.421	1,883,600
2022-08-22	0.445	0.450	0.445	0.445	0.417	1,860,000
2022-08-19	0.450	0.450	0.450	0.450	0.421	524,000
2022-08-18	0.445	0.450	0.440	0.450	0.421	1,780,000
2022-08-17	0.435	0.455	0.435	0.455	0.426	1,373,600
2022-08-16	0.440	0.445	0.435	0.440	0.412	918,000
2022-08-15	0.440	0.450	0.440	0.445	0.417	810,000
2022-08-12	0.445	0.450	0.440	0.450	0.421	282,000
2022-08-11	0.445	0.450	0.440	0.445	0.417	698,000
2022-08-10	0.450	0.450	0.440	0.450	0.421	204,000
2022-08-09	0.440	0.450	0.440	0.450	0.421	280,800
2022-08-08	0.450	0.455	0.445	0.450	0.421	532,001
2022-08-05	0.445	0.455	0.445	0.455	0.426	610,200
2022-08-04	0.445	0.445	0.435	0.445	0.417	150,000
2022-08-03	0.435	0.440	0.430	0.435	0.407	630,000
2022-08-02	0.435	0.440	0.430	0.430	0.403	976,000
2022-08-01	0.445	0.445	0.440	0.440	0.412	164,000
2022-07-29	0.445	0.450	0.445	0.445	0.417	264,000
2022-07-28	0.445	0.450	0.445	0.445	0.417	307,000
2022-07-27	0.445	0.450	0.445	0.450	0.421	196,000
2022-07-26	0.450	0.450	0.440	0.450	0.421	376,800
2022-07-25	0.440	0.450	0.440	0.450	0.421	638,000
2022-07-22	0.425	0.440	0.425	0.440	0.412	454,000
2022-07-21	0.435	0.435	0.430	0.430	0.403	532,000
2022-07-20	0.435	0.435	0.430	0.435	0.407	2,097,120
2022-07-19	0.430	0.440	0.430	0.435	0.407	217,800
2022-07-18	0.430	0.445	0.430	0.440	0.412	323,000
2022-07-15	0.445	0.445	0.440	0.440	0.412	784,480
2022-07-14	0.440	0.445	0.440	0.445	0.417	303,760
2022-07-13	0.440	0.450	0.440	0.445	0.417	417,840
2022-07-12	0.450	0.450	0.445	0.445	0.417	346,400
2022-07-11	0.455	0.455	0.445	0.450	0.421	1,626,000
2022-07-08	0.455	0.455	0.450	0.450	0.421	240,000
2022-07-07	0.450	0.460	0.450	0.455	0.426	528,800
2022-07-06	0.460	0.460	0.455	0.455	0.426	254,000
2022-07-05	0.460	0.465	0.455	0.460	0.431	304,000
2022-07-04	0.460	0.465	0.460	0.460	0.431	128,000
2022-06-30	0.465	0.465	0.460	0.465	0.435	601,983
2022-06-29	0.460	0.465	0.460	0.465	0.435	398,381
2022-06-28	0.465	0.465	0.455	0.460	0.431	2,720,000
2022-06-27	0.480	0.485	0.480	0.480	0.431	1,044,960
2022-06-24	0.490	0.490	0.480	0.480	0.431	4,404,944
2022-06-23	0.485	0.490	0.485	0.485	0.435	940,000
2022-06-22	0.490	0.495	0.485	0.485	0.435	574,000
2022-06-21	0.495	0.495	0.490	0.495	0.444	48,000
2022-06-20	0.490	0.495	0.485	0.490	0.440	599,000
2022-06-17	0.490	0.495	0.485	0.490	0.440	524,000
2022-06-16	0.500	0.500	0.485	0.490	0.440	1,530,000
2022-06-15	0.495	0.500	0.495	0.495	0.444	544,000
2022-06-14	0.495	0.495	0.485	0.490	0.440	566,000
2022-06-13	0.495	0.500	0.495	0.500	0.449	510,000
2022-06-10	0.495	0.500	0.490	0.500	0.449	932,600
2022-06-09	0.500	0.500	0.495	0.500	0.449	336,680
2022-06-08	0.510	0.510	0.490	0.510	0.458	2,330,000
2022-06-07	0.500	0.510	0.500	0.510	0.458	613,249
2022-06-06	0.495	0.510	0.495	0.510	0.458	2,439,200
2022-06-02	0.490	0.495	0.490	0.495	0.444	1,074,800

← NewerPage 18 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.