China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.495	0.495	0.480	0.490	0.490	2,562,010
2025-08-04	0.475	0.500	0.475	0.495	0.495	3,648,000
2025-08-01	0.480	0.495	0.480	0.485	0.485	6,475,198
2025-07-31	0.510	0.510	0.470	0.480	0.480	10,176,000
2025-07-30	0.520	0.520	0.500	0.510	0.510	2,875,200
2025-07-29	0.520	0.520	0.510	0.520	0.520	1,878,800
2025-07-28	0.530	0.540	0.520	0.530	0.530	4,926,000
2025-07-25	0.510	0.530	0.500	0.520	0.520	3,604,000
2025-07-24	0.500	0.530	0.495	0.510	0.510	6,983,683
2025-07-23	0.500	0.510	0.495	0.500	0.500	9,372,080
2025-07-22	0.495	0.500	0.490	0.500	0.500	8,462,000
2025-07-21	0.500	0.500	0.495	0.500	0.500	2,681,400
2025-07-18	0.510	0.510	0.500	0.510	0.510	3,008,000
2025-07-17	0.495	0.520	0.490	0.510	0.510	5,934,800
2025-07-16	0.490	0.500	0.485	0.495	0.495	2,764,000
2025-07-15	0.490	0.490	0.480	0.490	0.490	2,054,800
2025-07-14	0.510	0.510	0.485	0.490	0.490	9,221,640
2025-07-11	0.465	0.510	0.455	0.510	0.510	14,615,840
2025-07-10	0.460	0.460	0.450	0.460	0.460	6,709,513
2025-07-09	0.455	0.475	0.450	0.465	0.465	4,962,800
2025-07-08	0.445	0.455	0.440	0.455	0.455	2,909,000
2025-07-07	0.445	0.450	0.435	0.440	0.440	1,705,800
2025-07-04	0.445	0.455	0.445	0.450	0.450	1,802,600
2025-07-03	0.440	0.455	0.430	0.450	0.450	5,028,600
2025-07-02	0.455	0.455	0.435	0.440	0.440	4,645,994
2025-06-30	0.445	0.465	0.445	0.455	0.455	12,796,006
2025-06-27	0.445	0.450	0.435	0.445	0.445	7,467,971
2025-06-26	0.420	0.445	0.410	0.430	0.430	9,095,220
2025-06-25	0.400	0.410	0.400	0.410	0.410	4,496,520
2025-06-24	0.400	0.410	0.400	0.410	0.410	2,172,800
2025-06-23	0.400	0.400	0.390	0.400	0.400	1,094,000
2025-06-20	0.395	0.400	0.390	0.400	0.400	1,022,800
2025-06-19	0.400	0.405	0.395	0.400	0.400	1,227,800
2025-06-18	0.405	0.405	0.400	0.405	0.405	1,416,720
2025-06-17	0.420	0.420	0.400	0.405	0.405	2,138,000
2025-06-16	0.425	0.425	0.410	0.420	0.420	1,618,000
2025-06-13	0.405	0.455	0.400	0.425	0.425	10,265,600
2025-06-12	0.400	0.415	0.400	0.410	0.410	2,023,000
2025-06-11	0.405	0.415	0.400	0.405	0.405	2,075,746
2025-06-10	0.400	0.405	0.395	0.405	0.405	1,896,560
2025-06-09	0.385	0.395	0.385	0.395	0.395	3,258,000
2025-06-06	0.380	0.385	0.380	0.385	0.385	769,760
2025-06-05	0.380	0.385	0.375	0.385	0.385	3,185,634
2025-06-04	0.390	0.395	0.380	0.385	0.385	2,150,000
2025-06-03	0.395	0.400	0.380	0.395	0.395	4,938,000
2025-06-02	0.400	0.400	0.385	0.390	0.390	966,880
2025-05-30	0.400	0.405	0.395	0.400	0.400	2,472,000
2025-05-29	0.400	0.405	0.395	0.405	0.405	2,442,400
2025-05-28	0.405	0.405	0.395	0.400	0.400	2,766,960
2025-05-27	0.405	0.410	0.400	0.405	0.405	306,000
2025-05-26	0.405	0.410	0.400	0.405	0.405	417,200
2025-05-23	0.400	0.405	0.400	0.405	0.405	391,000
2025-05-22	0.415	0.415	0.405	0.410	0.410	1,378,000
2025-05-21	0.420	0.425	0.415	0.415	0.415	1,143,400
2025-05-20	0.425	0.430	0.415	0.420	0.420	971,600
2025-05-19	0.415	0.415	0.415	0.415	0.415	303,600
2025-05-16	0.415	0.420	0.410	0.415	0.415	344,000
2025-05-15	0.425	0.425	0.415	0.420	0.420	938,800
2025-05-14	0.420	0.425	0.410	0.425	0.425	1,641,417
2025-05-13	0.420	0.425	0.410	0.420	0.420	1,550,000

← NewerPage 6 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.