China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.590	0.600	0.570	0.570	0.570	8,570,000
2025-10-30	0.620	0.620	0.590	0.600	0.600	10,890,000
2025-10-28	0.640	0.640	0.610	0.610	0.610	10,724,000
2025-10-27	0.620	0.650	0.610	0.630	0.630	9,676,000
2025-10-24	0.600	0.620	0.590	0.620	0.620	10,484,720
2025-10-23	0.610	0.610	0.590	0.600	0.600	4,524,000
2025-10-22	0.600	0.620	0.590	0.610	0.610	11,918,000
2025-10-21	0.610	0.620	0.590	0.590	0.590	7,254,000
2025-10-20	0.600	0.620	0.590	0.620	0.620	9,354,656
2025-10-17	0.630	0.630	0.580	0.590	0.590	7,808,000
2025-10-16	0.610	0.640	0.610	0.620	0.620	12,108,000
2025-10-15	0.590	0.630	0.590	0.620	0.620	7,682,000
2025-10-14	0.630	0.650	0.540	0.580	0.580	35,770,280
2025-10-13	0.630	0.650	0.590	0.630	0.630	24,996,000
2025-10-10	0.710	0.710	0.660	0.660	0.660	26,784,480
2025-10-09	0.740	0.740	0.700	0.720	0.720	13,934,800
2025-10-08	0.730	0.750	0.700	0.740	0.740	16,836,000
2025-10-06	0.740	0.740	0.710	0.730	0.730	12,510,000
2025-10-03	0.730	0.770	0.730	0.740	0.740	16,422,280
2025-10-02	0.740	0.750	0.720	0.730	0.730	8,198,000
2025-09-30	0.750	0.760	0.710	0.740	0.740	8,383,000
2025-09-29	0.730	0.750	0.720	0.740	0.740	13,786,000
2025-09-26	0.770	0.780	0.730	0.740	0.740	21,981,801
2025-09-25	0.790	0.850	0.770	0.780	0.780	28,411,141
2025-09-24	0.730	0.820	0.730	0.800	0.800	33,264,090
2025-09-23	0.730	0.740	0.700	0.740	0.740	10,174,000
2025-09-22	0.710	0.740	0.700	0.730	0.730	15,216,000
2025-09-19	0.730	0.730	0.680	0.710	0.710	18,826,000
2025-09-18	0.740	0.750	0.700	0.730	0.730	17,704,010
2025-09-17	0.720	0.740	0.700	0.740	0.740	19,711,363
2025-09-16	0.760	0.780	0.710	0.730	0.730	22,214,880
2025-09-15	0.710	0.800	0.700	0.750	0.750	55,909,700
2025-09-12	0.700	0.720	0.690	0.700	0.700	26,382,520
2025-09-11	0.640	0.680	0.620	0.680	0.680	29,039,801
2025-09-10	0.650	0.660	0.630	0.650	0.650	9,508,000
2025-09-09	0.650	0.670	0.640	0.650	0.650	17,464,000
2025-09-08	0.640	0.650	0.630	0.650	0.650	14,496,000
2025-09-05	0.610	0.660	0.610	0.640	0.640	24,360,007
2025-09-04	0.660	0.670	0.590	0.610	0.610	38,178,000
2025-09-03	0.610	0.670	0.610	0.650	0.650	44,099,810
2025-09-02	0.630	0.630	0.590	0.600	0.600	15,926,200
2025-09-01	0.630	0.630	0.610	0.630	0.630	11,904,000
2025-08-29	0.620	0.630	0.590	0.630	0.630	12,633,760
2025-08-28	0.600	0.660	0.600	0.620	0.620	27,413,733
2025-08-27	0.630	0.640	0.590	0.600	0.600	15,857,000
2025-08-26	0.630	0.650	0.610	0.630	0.630	15,611,024
2025-08-25	0.590	0.640	0.590	0.630	0.630	47,269,800
2025-08-22	0.550	0.590	0.540	0.580	0.580	11,205,800
2025-08-21	0.560	0.560	0.540	0.550	0.550	2,790,000
2025-08-20	0.550	0.570	0.530	0.560	0.560	13,214,000
2025-08-19	0.580	0.620	0.560	0.580	0.580	16,108,000
2025-08-18	0.510	0.610	0.510	0.600	0.600	39,764,000
2025-08-15	0.510	0.510	0.495	0.510	0.510	6,899,920
2025-08-14	0.530	0.530	0.495	0.520	0.520	7,511,000
2025-08-13	0.510	0.530	0.500	0.520	0.520	4,556,000
2025-08-12	0.510	0.520	0.500	0.510	0.510	2,886,800
2025-08-11	0.490	0.520	0.490	0.510	0.510	7,095,731
2025-08-08	0.490	0.500	0.485	0.490	0.490	1,594,320
2025-08-07	0.490	0.495	0.485	0.490	0.490	1,274,800
2025-08-06	0.490	0.490	0.475	0.490	0.490	2,421,279

← NewerPage 5 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.