China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.465	0.470	0.455	0.470	0.470	10,663,000
2026-04-28	0.475	0.475	0.465	0.470	0.470	1,863,600
2026-04-27	0.480	0.480	0.470	0.475	0.475	6,800,000
2026-04-24	0.480	0.485	0.470	0.485	0.485	2,230,000
2026-04-23	0.495	0.500	0.475	0.480	0.480	5,310,000
2026-04-22	0.500	0.500	0.490	0.495	0.495	1,659,600
2026-04-21	0.500	0.500	0.495	0.500	0.500	2,408,000
2026-04-20	0.500	0.510	0.490	0.495	0.495	8,743,000
2026-04-17	0.500	0.510	0.490	0.500	0.500	10,350,000
2026-04-16	0.490	0.495	0.480	0.495	0.495	4,594,000
2026-04-15	0.500	0.510	0.490	0.490	0.490	6,888,800
2026-04-14	0.495	0.510	0.485	0.495	0.495	8,970,000
2026-04-13	0.485	0.500	0.480	0.490	0.490	3,392,000
2026-04-10	0.495	0.500	0.490	0.495	0.495	2,786,000
2026-04-09	0.490	0.500	0.485	0.495	0.495	1,902,000
2026-04-08	0.470	0.490	0.470	0.485	0.485	7,374,320
2026-04-02	0.460	0.470	0.455	0.460	0.460	3,256,000
2026-04-01	0.450	0.475	0.450	0.470	0.470	3,818,000
2026-03-31	0.460	0.465	0.435	0.445	0.445	6,066,000
2026-03-30	0.475	0.475	0.455	0.465	0.465	4,360,000
2026-03-27	0.490	0.495	0.480	0.480	0.480	5,009,600
2026-03-26	0.520	0.520	0.490	0.500	0.500	3,800,200
2026-03-25	0.495	0.520	0.495	0.510	0.510	3,602,000
2026-03-24	0.490	0.495	0.480	0.490	0.490	4,154,000
2026-03-23	0.500	0.500	0.480	0.485	0.485	10,434,000
2026-03-20	0.530	0.540	0.490	0.510	0.510	23,378,000
2026-03-19	0.590	0.590	0.570	0.580	0.580	5,356,000
2026-03-18	0.590	0.600	0.580	0.600	0.600	4,878,000
2026-03-17	0.590	0.600	0.580	0.580	0.580	3,062,000
2026-03-16	0.600	0.600	0.580	0.580	0.580	5,190,000
2026-03-13	0.600	0.610	0.590	0.600	0.600	3,000,960
2026-03-12	0.590	0.610	0.590	0.600	0.600	5,662,000
2026-03-11	0.600	0.610	0.590	0.600	0.600	6,110,000
2026-03-10	0.620	0.630	0.590	0.610	0.610	9,912,800
2026-03-09	0.620	0.620	0.600	0.620	0.620	8,382,626
2026-03-06	0.620	0.640	0.620	0.630	0.630	4,458,000
2026-03-05	0.610	0.640	0.610	0.620	0.620	11,028,000
2026-03-04	0.600	0.610	0.580	0.600	0.600	8,438,000
2026-03-03	0.640	0.640	0.600	0.600	0.600	17,644,000
2026-03-02	0.640	0.660	0.620	0.640	0.640	10,767,700
2026-02-27	0.640	0.660	0.630	0.640	0.640	4,536,000
2026-02-26	0.650	0.670	0.630	0.640	0.640	12,240,000
2026-02-25	0.630	0.650	0.630	0.650	0.650	5,830,000
2026-02-24	0.640	0.640	0.630	0.640	0.640	2,622,000
2026-02-23	0.630	0.640	0.620	0.640	0.640	3,765,480
2026-02-20	0.610	0.650	0.610	0.630	0.630	9,044,800
2026-02-16	0.610	0.620	0.600	0.620	0.620	1,398,000
2026-02-13	0.620	0.620	0.600	0.610	0.610	2,198,000
2026-02-12	0.600	0.620	0.600	0.610	0.610	4,232,000
2026-02-11	0.610	0.620	0.590	0.610	0.610	12,506,000
2026-02-10	0.600	0.620	0.600	0.620	0.620	5,140,000
2026-02-09	0.610	0.610	0.600	0.600	0.600	5,578,000
2026-02-06	0.590	0.600	0.590	0.600	0.600	5,244,000
2026-02-05	0.600	0.620	0.600	0.600	0.600	2,370,000
2026-02-04	0.610	0.620	0.590	0.620	0.620	6,056,200
2026-02-03	0.600	0.620	0.590	0.610	0.610	8,142,000
2026-02-02	0.620	0.620	0.580	0.600	0.600	16,677,721
2026-01-30	0.630	0.640	0.620	0.620	0.620	5,728,000
2026-01-29	0.630	0.640	0.610	0.620	0.620	14,507,600
2026-01-28	0.650	0.660	0.620	0.630	0.630	10,009,300

← NewerPage 3 of 5 · 246 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.