China Aerospace International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.530	0.540	0.520	0.520	0.467	896,000
2021-12-01	0.510	0.540	0.510	0.530	0.476	1,020,000
2021-11-30	0.540	0.540	0.500	0.510	0.458	1,580,000
2021-11-29	0.510	0.530	0.510	0.530	0.476	4,308,000
2021-11-26	0.550	0.550	0.520	0.530	0.476	2,626,000
2021-11-25	0.560	0.570	0.550	0.560	0.502	1,178,000
2021-11-24	0.560	0.560	0.550	0.560	0.502	192,000
2021-11-23	0.560	0.560	0.550	0.560	0.502	528,000
2021-11-22	0.570	0.570	0.550	0.560	0.502	840,000
2021-11-19	0.570	0.570	0.560	0.570	0.511	498,000
2021-11-18	0.560	0.570	0.560	0.560	0.502	1,066,000
2021-11-17	0.560	0.570	0.550	0.560	0.502	780,000
2021-11-16	0.550	0.580	0.550	0.570	0.511	4,955,000
2021-11-15	0.540	0.550	0.540	0.540	0.485	424,000
2021-11-12	0.540	0.550	0.530	0.540	0.485	821,600
2021-11-11	0.530	0.540	0.530	0.540	0.485	916,000
2021-11-10	0.530	0.540	0.530	0.540	0.485	1,540,000
2021-11-09	0.530	0.540	0.520	0.530	0.476	994,000
2021-11-08	0.520	0.540	0.520	0.530	0.476	1,322,000
2021-11-05	0.530	0.540	0.510	0.520	0.467	3,364,000
2021-11-04	0.540	0.550	0.530	0.540	0.485	2,472,880
2021-11-03	0.550	0.550	0.530	0.540	0.485	1,285,800
2021-11-02	0.560	0.570	0.530	0.550	0.494	3,852,800
2021-11-01	0.580	0.580	0.550	0.570	0.511	3,308,800
2021-10-29	0.560	0.580	0.560	0.580	0.520	783,400
2021-10-28	0.580	0.580	0.560	0.580	0.520	1,552,000
2021-10-27	0.580	0.580	0.570	0.580	0.520	1,678,000
2021-10-26	0.610	0.610	0.580	0.580	0.520	4,316,000
2021-10-25	0.600	0.610	0.590	0.610	0.547	846,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.