China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.415	0.440	0.405	0.420	0.420	7,242,160
2025-05-09	0.420	0.430	0.405	0.415	0.415	3,484,800
2025-05-08	0.400	0.415	0.395	0.410	0.410	1,513,024
2025-05-07	0.395	0.420	0.395	0.400	0.400	8,371,600
2025-05-06	0.380	0.395	0.380	0.395	0.395	866,000
2025-05-02	0.390	0.395	0.355	0.385	0.385	6,874,000
2025-04-30	0.380	0.385	0.375	0.385	0.385	400,000
2025-04-29	0.380	0.390	0.380	0.390	0.390	256,000
2025-04-28	0.385	0.385	0.380	0.385	0.385	1,108,800
2025-04-25	0.395	0.400	0.385	0.395	0.395	1,229,000
2025-04-24	0.390	0.395	0.385	0.395	0.395	1,139,000
2025-04-23	0.390	0.400	0.385	0.395	0.395	582,480
2025-04-22	0.385	0.395	0.380	0.385	0.385	230,000
2025-04-17	0.390	0.390	0.385	0.385	0.385	800,000
2025-04-16	0.385	0.390	0.380	0.380	0.380	670,000
2025-04-15	0.380	0.385	0.380	0.380	0.380	914,720
2025-04-14	0.365	0.375	0.360	0.370	0.370	914,000
2025-04-11	0.355	0.365	0.350	0.365	0.365	2,248,000
2025-04-10	0.365	0.370	0.355	0.355	0.355	1,506,000
2025-04-09	0.325	0.365	0.320	0.355	0.355	5,030,829
2025-04-08	0.330	0.360	0.315	0.335	0.335	3,076,960
2025-04-07	0.360	0.365	0.310	0.325	0.325	5,780,000
2025-04-03	0.385	0.390	0.370	0.380	0.380	2,314,000
2025-04-02	0.385	0.395	0.385	0.390	0.390	1,208,000
2025-04-01	0.385	0.390	0.380	0.390	0.390	2,272,320
2025-03-31	0.405	0.410	0.380	0.390	0.390	3,068,400
2025-03-28	0.410	0.415	0.410	0.410	0.410	1,824,000
2025-03-27	0.420	0.425	0.410	0.410	0.410	4,049,200
2025-03-26	0.425	0.425	0.410	0.420	0.420	2,062,000
2025-03-25	0.430	0.430	0.415	0.425	0.425	2,570,000
2025-03-24	0.440	0.440	0.425	0.430	0.430	3,170,000
2025-03-21	0.435	0.460	0.435	0.440	0.440	7,453,000
2025-03-20	0.440	0.440	0.425	0.435	0.435	1,269,520
2025-03-19	0.435	0.440	0.430	0.435	0.435	747,000
2025-03-18	0.445	0.445	0.430	0.440	0.440	2,432,000
2025-03-17	0.440	0.445	0.435	0.440	0.440	1,104,000
2025-03-14	0.425	0.440	0.425	0.440	0.440	2,469,310
2025-03-13	0.430	0.435	0.425	0.425	0.425	1,079,480
2025-03-12	0.435	0.435	0.425	0.430	0.430	1,544,800
2025-03-11	0.425	0.435	0.425	0.435	0.435	925,600
2025-03-10	0.425	0.440	0.425	0.430	0.430	3,754,000
2025-03-07	0.420	0.435	0.410	0.420	0.420	1,963,000
2025-03-06	0.415	0.425	0.405	0.420	0.420	3,826,400
2025-03-05	0.420	0.430	0.410	0.415	0.415	3,635,800
2025-03-04	0.420	0.425	0.415	0.420	0.420	1,702,000
2025-03-03	0.430	0.430	0.415	0.420	0.420	1,784,000
2025-02-28	0.435	0.435	0.410	0.425	0.425	2,778,800
2025-02-27	0.435	0.440	0.420	0.435	0.435	2,536,000
2025-02-26	0.430	0.440	0.425	0.435	0.435	4,260,520
2025-02-25	0.425	0.430	0.420	0.430	0.430	2,499,600
2025-02-24	0.440	0.450	0.425	0.435	0.435	2,860,000
2025-02-21	0.415	0.450	0.405	0.440	0.440	10,681,600
2025-02-20	0.400	0.415	0.400	0.410	0.410	1,537,360
2025-02-19	0.410	0.415	0.400	0.410	0.410	808,000
2025-02-18	0.420	0.420	0.400	0.410	0.410	1,912,800
2025-02-17	0.410	0.415	0.405	0.410	0.410	1,451,600
2025-02-14	0.410	0.410	0.400	0.410	0.410	4,130,600
2025-02-13	0.425	0.425	0.415	0.420	0.420	1,386,800
2025-02-12	0.415	0.425	0.410	0.420	0.420	2,094,728
2025-02-11	0.425	0.425	0.410	0.410	0.410	1,722,800

← NewerPage 7 of 21 · 1,229 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.