China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.490	0.495	0.465	0.480	0.480	11,688,000
2026-07-27	0.495	0.500	0.485	0.490	0.490	4,404,000
2026-07-24	0.500	0.510	0.490	0.490	0.490	8,270,000
2026-07-23	0.495	0.520	0.495	0.510	0.510	6,948,000
2026-07-22	0.510	0.510	0.490	0.490	0.490	7,160,000
2026-07-21	0.495	0.510	0.485	0.500	0.500	7,720,000
2026-07-20	0.490	0.510	0.485	0.495	0.495	8,148,000
2026-07-17	0.510	0.520	0.480	0.495	0.495	19,708,000
2026-07-16	0.530	0.540	0.510	0.520	0.520	6,682,000
2026-07-15	0.520	0.540	0.520	0.530	0.530	2,668,600
2026-07-14	0.540	0.540	0.510	0.530	0.530	16,274,000
2026-07-13	0.620	0.620	0.540	0.540	0.540	28,274,000
2026-07-10	0.610	0.670	0.600	0.610	0.610	20,892,000
2026-07-09	0.600	0.610	0.570	0.600	0.600	21,268,000
2026-07-08	0.600	0.610	0.600	0.610	0.610	5,574,000
2026-07-07	0.640	0.640	0.600	0.610	0.610	9,112,000
2026-07-06	0.650	0.650	0.610	0.640	0.640	11,135,600
2026-07-03	0.660	0.680	0.640	0.650	0.650	6,154,000
2026-07-02	0.700	0.700	0.650	0.660	0.660	13,645,000
2026-06-30	0.660	0.730	0.660	0.700	0.700	15,203,685
2026-06-29	0.670	0.690	0.650	0.670	0.670	4,933,600
2026-06-26	0.650	0.680	0.620	0.670	0.670	10,744,000
2026-06-25	0.640	0.660	0.580	0.660	0.660	13,544,000
2026-06-24	0.660	0.670	0.630	0.640	0.640	7,502,000
2026-06-23	0.700	0.710	0.640	0.660	0.660	15,070,200
2026-06-22	0.720	0.720	0.680	0.700	0.700	13,128,841
2026-06-18	0.730	0.780	0.700	0.720	0.720	34,992,602
2026-06-17	0.720	0.740	0.710	0.740	0.740	11,441,060
2026-06-16	0.730	0.750	0.680	0.730	0.730	28,368,900
2026-06-15	0.730	0.730	0.690	0.730	0.730	22,024,320
2026-06-12	0.750	0.760	0.710	0.720	0.720	20,272,010
2026-06-11	0.750	0.780	0.710	0.730	0.730	26,011,400
2026-06-10	0.700	0.770	0.690	0.750	0.750	57,734,500
2026-06-09	0.620	0.700	0.620	0.700	0.700	32,699,000
2026-06-08	0.640	0.650	0.610	0.620	0.620	13,956,400
2026-06-05	0.620	0.670	0.620	0.640	0.640	25,238,480
2026-06-04	0.610	0.620	0.590	0.620	0.620	6,825,641
2026-06-03	0.620	0.620	0.600	0.610	0.610	4,420,000
2026-06-02	0.590	0.620	0.590	0.620	0.620	14,365,420
2026-06-01	0.570	0.630	0.560	0.590	0.590	24,706,801
2026-05-29	0.560	0.570	0.550	0.560	0.560	6,789,600
2026-05-28	0.590	0.590	0.540	0.560	0.560	22,751,170
2026-05-27	0.590	0.610	0.570	0.580	0.580	11,258,800
2026-05-26	0.580	0.590	0.560	0.590	0.590	10,207,760
2026-05-22	0.560	0.580	0.550	0.570	0.570	5,858,600
2026-05-21	0.590	0.610	0.560	0.580	0.580	12,976,000
2026-05-20	0.590	0.610	0.580	0.590	0.590	8,128,000
2026-05-19	0.590	0.600	0.560	0.590	0.590	7,934,960
2026-05-18	0.580	0.600	0.570	0.580	0.580	6,637,000
2026-05-15	0.580	0.590	0.560	0.580	0.580	10,501,200
2026-05-14	0.610	0.610	0.570	0.580	0.580	9,954,300
2026-05-13	0.590	0.600	0.580	0.600	0.600	4,881,200
2026-05-12	0.620	0.620	0.570	0.590	0.590	16,638,770
2026-05-11	0.590	0.640	0.590	0.620	0.620	28,597,039
2026-05-08	0.580	0.610	0.570	0.580	0.580	7,940,000
2026-05-07	0.580	0.600	0.560	0.580	0.580	10,040,000
2026-05-06	0.500	0.600	0.500	0.570	0.570	39,381,000
2026-05-05	0.500	0.510	0.490	0.495	0.495	4,441,312
2026-05-04	0.460	0.510	0.460	0.500	0.500	12,070,000
2026-04-30	0.460	0.465	0.455	0.455	0.455	3,492,600

← NewerPage 2 of 3 · 125 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.