China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.650	0.660	0.620	0.630	0.630	10,009,300
2026-01-27	0.630	0.660	0.630	0.650	0.650	5,588,335
2026-01-26	0.660	0.670	0.620	0.640	0.640	12,720,000
2026-01-23	0.650	0.670	0.650	0.670	0.670	9,244,000
2026-01-22	0.630	0.660	0.620	0.650	0.650	14,606,970
2026-01-21	0.600	0.640	0.600	0.630	0.630	9,315,600
2026-01-20	0.640	0.640	0.610	0.610	0.610	20,717,000
2026-01-19	0.650	0.660	0.630	0.640	0.640	10,223,200
2026-01-16	0.650	0.670	0.640	0.660	0.660	9,071,160
2026-01-15	0.670	0.670	0.640	0.650	0.650	14,420,000
2026-01-14	0.690	0.710	0.660	0.670	0.670	56,276,000
2026-01-13	0.730	0.750	0.680	0.690	0.690	38,440,102
2026-01-12	0.730	0.760	0.720	0.730	0.730	47,763,000
2026-01-09	0.740	0.770	0.710	0.730	0.730	53,270,000
2026-01-08	0.700	0.740	0.690	0.720	0.720	30,245,721
2026-01-07	0.710	0.740	0.680	0.700	0.700	25,888,211
2026-01-06	0.690	0.720	0.670	0.710	0.710	46,077,840
2026-01-05	0.710	0.740	0.670	0.690	0.690	37,808,000
2026-01-02	0.600	0.740	0.600	0.710	0.710	89,920,414
2025-12-31	0.610	0.610	0.600	0.600	0.600	2,084,000
2025-12-30	0.630	0.640	0.610	0.610	0.610	10,040,600
2025-12-29	0.610	0.640	0.600	0.620	0.620	10,230,000
2025-12-24	0.610	0.620	0.600	0.610	0.610	6,001,000
2025-12-23	0.640	0.640	0.610	0.610	0.610	8,536,000
2025-12-22	0.620	0.650	0.610	0.640	0.640	8,268,000
2025-12-19	0.630	0.650	0.610	0.610	0.610	13,399,220
2025-12-18	0.580	0.630	0.560	0.630	0.630	28,419,000
2025-12-17	0.580	0.600	0.570	0.590	0.590	3,031,320
2025-12-16	0.590	0.610	0.570	0.580	0.580	7,793,324
2025-12-15	0.600	0.630	0.590	0.600	0.600	9,324,000
2025-12-12	0.580	0.610	0.570	0.610	0.610	7,211,412
2025-12-11	0.610	0.620	0.540	0.570	0.570	20,568,000
2025-12-10	0.580	0.610	0.580	0.600	0.600	3,683,800
2025-12-09	0.640	0.640	0.560	0.580	0.580	18,920,252
2025-12-08	0.620	0.660	0.620	0.640	0.640	26,517,600
2025-12-05	0.600	0.630	0.590	0.610	0.610	21,843,168
2025-12-04	0.570	0.600	0.560	0.600	0.600	7,824,400
2025-12-03	0.590	0.590	0.560	0.560	0.560	9,942,000
2025-12-02	0.540	0.580	0.540	0.580	0.580	10,940,000
2025-12-01	0.540	0.560	0.540	0.540	0.540	3,220,880
2025-11-28	0.540	0.540	0.520	0.530	0.530	1,308,000
2025-11-27	0.540	0.540	0.530	0.540	0.540	2,539,920
2025-11-26	0.540	0.540	0.530	0.540	0.540	1,054,800
2025-11-25	0.530	0.550	0.530	0.540	0.540	2,823,920
2025-11-24	0.520	0.530	0.510	0.530	0.530	4,418,000
2025-11-21	0.540	0.540	0.510	0.510	0.510	8,004,000
2025-11-20	0.540	0.560	0.540	0.550	0.550	3,304,000
2025-11-19	0.550	0.560	0.540	0.550	0.550	2,358,000
2025-11-18	0.560	0.560	0.540	0.550	0.550	7,478,000
2025-11-17	0.560	0.590	0.540	0.560	0.560	16,474,000
2025-11-14	0.550	0.570	0.540	0.550	0.550	9,522,000
2025-11-13	0.530	0.570	0.520	0.570	0.570	11,731,250
2025-11-12	0.540	0.540	0.495	0.530	0.530	29,298,969
2025-11-11	0.530	0.540	0.520	0.530	0.530	6,282,000
2025-11-10	0.540	0.540	0.530	0.530	0.530	7,739,009
2025-11-07	0.550	0.560	0.530	0.540	0.540	10,351,600
2025-11-06	0.540	0.560	0.540	0.560	0.560	10,440,000
2025-11-05	0.540	0.560	0.530	0.550	0.550	7,930,000
2025-11-04	0.570	0.580	0.540	0.560	0.560	8,386,000
2025-11-03	0.580	0.590	0.560	0.570	0.570	4,018,000

← NewerPage 4 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.