China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.530	0.530	0.520	0.520	0.467	716,200
2022-03-01	0.530	0.540	0.530	0.530	0.476	1,316,090
2022-02-28	0.530	0.540	0.530	0.530	0.476	862,000
2022-02-25	0.530	0.540	0.520	0.520	0.467	756,000
2022-02-24	0.540	0.550	0.520	0.520	0.467	2,517,800
2022-02-23	0.540	0.570	0.540	0.550	0.494	2,807,200
2022-02-22	0.540	0.540	0.530	0.530	0.476	1,686,000
2022-02-21	0.570	0.580	0.540	0.550	0.494	5,240,080
2022-02-18	0.570	0.580	0.570	0.570	0.511	1,658,270
2022-02-17	0.550	0.590	0.550	0.570	0.511	10,418,480
2022-02-16	0.540	0.560	0.540	0.550	0.494	3,946,600
2022-02-15	0.530	0.540	0.530	0.540	0.485	827,800
2022-02-14	0.540	0.540	0.520	0.530	0.476	1,748,000
2022-02-11	0.540	0.540	0.520	0.520	0.467	1,616,000
2022-02-10	0.530	0.540	0.520	0.540	0.485	778,000
2022-02-09	0.530	0.540	0.530	0.530	0.476	1,410,000
2022-02-08	0.520	0.530	0.520	0.530	0.476	554,000
2022-02-07	0.520	0.530	0.520	0.520	0.467	420,600
2022-02-04	0.510	0.540	0.510	0.520	0.467	1,304,000
2022-01-31	0.510	0.510	0.500	0.510	0.458	476,000
2022-01-28	0.510	0.520	0.500	0.510	0.458	2,394,000
2022-01-27	0.500	0.510	0.500	0.510	0.458	673,000
2022-01-26	0.500	0.510	0.500	0.510	0.458	2,312,000
2022-01-25	0.510	0.520	0.500	0.500	0.449	4,286,000
2022-01-24	0.510	0.520	0.510	0.510	0.458	1,149,936
2022-01-21	0.510	0.520	0.510	0.520	0.467	560,000
2022-01-20	0.530	0.530	0.510	0.520	0.467	8,356,000
2022-01-19	0.510	0.530	0.510	0.530	0.476	370,600
2022-01-18	0.530	0.530	0.520	0.520	0.467	2,110,000
2022-01-17	0.520	0.530	0.520	0.530	0.476	408,000
2022-01-14	0.520	0.530	0.510	0.530	0.476	1,204,000
2022-01-13	0.520	0.530	0.520	0.520	0.467	928,000
2022-01-12	0.520	0.530	0.520	0.530	0.476	1,442,000
2022-01-11	0.520	0.530	0.510	0.520	0.467	3,002,000
2022-01-10	0.530	0.540	0.510	0.530	0.476	3,248,720
2022-01-07	0.530	0.540	0.520	0.530	0.476	4,030,000
2022-01-06	0.530	0.540	0.510	0.530	0.476	1,500,000
2022-01-05	0.530	0.540	0.520	0.520	0.467	2,335,760
2022-01-04	0.530	0.550	0.520	0.550	0.494	2,378,606
2022-01-03	0.530	0.540	0.520	0.520	0.467	2,034,400
2021-12-31	0.530	0.550	0.530	0.540	0.485	838,800
2021-12-30	0.530	0.540	0.530	0.530	0.476	1,134,323
2021-12-29	0.510	0.540	0.510	0.530	0.476	6,955,921
2021-12-28	0.510	0.510	0.500	0.510	0.458	1,372,480
2021-12-24	0.520	0.520	0.500	0.500	0.449	1,440,000
2021-12-23	0.510	0.520	0.510	0.520	0.467	1,766,000
2021-12-22	0.520	0.520	0.510	0.520	0.467	376,000
2021-12-21	0.500	0.520	0.495	0.510	0.458	3,036,000
2021-12-20	0.520	0.530	0.485	0.495	0.444	6,703,800
2021-12-17	0.550	0.550	0.510	0.520	0.467	3,693,211
2021-12-16	0.520	0.540	0.510	0.540	0.485	1,562,000
2021-12-15	0.520	0.540	0.510	0.520	0.467	2,618,000
2021-12-14	0.520	0.520	0.500	0.520	0.467	4,310,360
2021-12-13	0.540	0.540	0.520	0.520	0.467	1,670,800
2021-12-10	0.550	0.550	0.530	0.540	0.485	704,000
2021-12-09	0.530	0.550	0.530	0.540	0.485	855,200
2021-12-08	0.540	0.550	0.530	0.530	0.476	1,314,000
2021-12-07	0.520	0.530	0.510	0.530	0.476	2,065,402
2021-12-06	0.530	0.530	0.510	0.520	0.467	4,964,000
2021-12-03	0.520	0.540	0.520	0.530	0.476	1,064,000

← NewerPage 20 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.