China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.490	0.495	0.490	0.495	0.444	824,800
2022-05-31	0.495	0.510	0.490	0.495	0.444	1,766,000
2022-05-30	0.495	0.495	0.490	0.490	0.440	1,366,000
2022-05-27	0.485	0.500	0.485	0.500	0.449	2,142,000
2022-05-26	0.470	0.485	0.470	0.480	0.431	1,290,000
2022-05-25	0.465	0.465	0.465	0.465	0.417	0
2022-05-24	0.475	0.475	0.465	0.465	0.417	930,000
2022-05-23	0.480	0.490	0.475	0.475	0.426	379,984
2022-05-20	0.475	0.490	0.475	0.480	0.431	932,000
2022-05-19	0.475	0.475	0.470	0.475	0.426	202,000
2022-05-18	0.470	0.475	0.470	0.475	0.426	346,000
2022-05-17	0.465	0.475	0.465	0.475	0.426	1,188,800
2022-05-16	0.470	0.470	0.460	0.460	0.413	956,000
2022-05-13	0.470	0.475	0.465	0.470	0.422	732,000
2022-05-12	0.470	0.475	0.465	0.465	0.417	1,705,000
2022-05-11	0.470	0.480	0.465	0.470	0.422	796,000
2022-05-10	0.470	0.475	0.460	0.470	0.422	1,258,000
2022-05-06	0.470	0.475	0.470	0.475	0.426	520,000
2022-05-05	0.480	0.485	0.475	0.475	0.426	1,012,000
2022-05-04	0.470	0.475	0.470	0.475	0.426	372,240
2022-05-03	0.480	0.480	0.470	0.470	0.422	1,152,000
2022-04-29	0.465	0.485	0.465	0.480	0.431	916,000
2022-04-28	0.455	0.465	0.455	0.460	0.413	548,800
2022-04-27	0.460	0.465	0.450	0.460	0.413	1,494,249
2022-04-26	0.465	0.465	0.455	0.465	0.417	485,000
2022-04-25	0.480	0.480	0.460	0.460	0.413	1,990,800
2022-04-22	0.480	0.485	0.480	0.480	0.431	422,000
2022-04-21	0.480	0.485	0.480	0.485	0.435	942,000
2022-04-20	0.485	0.490	0.485	0.490	0.440	386,000
2022-04-19	0.495	0.495	0.485	0.490	0.440	1,087,520
2022-04-14	0.495	0.500	0.490	0.495	0.444	2,608,000
2022-04-13	0.490	0.495	0.485	0.495	0.444	686,000
2022-04-12	0.495	0.495	0.485	0.485	0.435	1,318,800
2022-04-11	0.490	0.495	0.485	0.490	0.440	2,100,000
2022-04-08	0.490	0.500	0.490	0.500	0.449	1,032,000
2022-04-07	0.510	0.510	0.495	0.500	0.449	7,166,000
2022-04-06	0.520	0.530	0.500	0.510	0.458	10,652,624
2022-04-04	0.500	0.550	0.495	0.530	0.476	15,114,000
2022-04-01	0.500	0.510	0.495	0.500	0.449	3,720,000
2022-03-31	0.530	0.530	0.510	0.520	0.467	1,666,000
2022-03-30	0.510	0.530	0.500	0.530	0.476	2,961,903
2022-03-29	0.510	0.510	0.500	0.500	0.449	529,500
2022-03-28	0.495	0.510	0.495	0.500	0.449	166,000
2022-03-25	0.510	0.510	0.495	0.500	0.449	1,222,160
2022-03-24	0.500	0.520	0.500	0.510	0.458	733,200
2022-03-23	0.500	0.520	0.500	0.510	0.458	728,000
2022-03-22	0.500	0.510	0.500	0.510	0.458	500,000
2022-03-21	0.510	0.510	0.495	0.500	0.449	984,000
2022-03-18	0.495	0.510	0.495	0.510	0.458	300,000
2022-03-17	0.490	0.510	0.490	0.500	0.449	1,794,000
2022-03-16	0.455	0.500	0.450	0.490	0.440	4,471,000
2022-03-15	0.470	0.475	0.440	0.450	0.404	8,553,592
2022-03-14	0.510	0.510	0.470	0.485	0.435	3,497,600
2022-03-11	0.500	0.510	0.500	0.500	0.449	632,238
2022-03-10	0.510	0.520	0.510	0.510	0.458	768,000
2022-03-09	0.500	0.510	0.490	0.500	0.449	3,310,000
2022-03-08	0.520	0.530	0.495	0.500	0.449	7,012,960
2022-03-07	0.520	0.530	0.510	0.520	0.467	3,648,000
2022-03-04	0.520	0.530	0.520	0.520	0.467	1,064,000
2022-03-03	0.530	0.530	0.520	0.520	0.467	1,263,600

← NewerPage 19 of 21 · 1,234 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.