China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.410	0.420	0.405	0.415	0.415	1,134,000
2025-02-07	0.405	0.425	0.400	0.415	0.415	3,192,080
2025-02-06	0.395	0.410	0.390	0.405	0.405	3,648,368
2025-02-05	0.390	0.395	0.390	0.390	0.390	1,248,600
2025-02-04	0.380	0.390	0.380	0.390	0.390	2,105,120
2025-02-03	0.375	0.390	0.370	0.380	0.380	3,421,400
2025-01-28	0.360	0.380	0.360	0.380	0.380	1,534,800
2025-01-27	0.355	0.355	0.350	0.350	0.350	602,000
2025-01-24	0.340	0.355	0.340	0.350	0.350	688,000
2025-01-23	0.345	0.355	0.345	0.350	0.350	862,000
2025-01-22	0.345	0.355	0.340	0.350	0.350	524,000
2025-01-21	0.360	0.360	0.340	0.350	0.350	3,163,160
2025-01-20	0.350	0.355	0.345	0.355	0.355	936,000
2025-01-17	0.350	0.350	0.345	0.350	0.350	596,000
2025-01-16	0.350	0.350	0.345	0.350	0.350	36,000
2025-01-15	0.350	0.350	0.340	0.345	0.345	372,800
2025-01-14	0.345	0.350	0.335	0.350	0.350	2,301,856
2025-01-13	0.335	0.345	0.335	0.345	0.345	874,000
2025-01-10	0.340	0.345	0.335	0.345	0.345	529,600
2025-01-09	0.330	0.345	0.330	0.345	0.345	658,000
2025-01-08	0.340	0.345	0.335	0.335	0.335	2,054,000
2025-01-07	0.345	0.355	0.340	0.345	0.345	1,481,449
2025-01-06	0.355	0.360	0.340	0.360	0.360	2,496,000
2025-01-03	0.350	0.360	0.350	0.360	0.360	626,000
2025-01-02	0.355	0.360	0.350	0.355	0.355	1,158,000
2024-12-31	0.355	0.360	0.355	0.360	0.360	232,000
2024-12-30	0.360	0.360	0.355	0.360	0.360	930,000
2024-12-27	0.360	0.365	0.355	0.360	0.360	2,032,000
2024-12-24	0.360	0.360	0.355	0.360	0.360	598,000
2024-12-23	0.355	0.360	0.355	0.360	0.360	370,000
2024-12-20	0.355	0.360	0.355	0.355	0.355	616,000
2024-12-19	0.355	0.365	0.355	0.365	0.365	582,047
2024-12-18	0.360	0.365	0.355	0.365	0.365	1,172,000
2024-12-17	0.360	0.365	0.360	0.365	0.365	1,428,000
2024-12-16	0.370	0.370	0.360	0.365	0.365	892,000
2024-12-13	0.375	0.375	0.360	0.370	0.370	3,210,364
2024-12-12	0.370	0.380	0.370	0.375	0.375	838,000
2024-12-11	0.375	0.380	0.365	0.380	0.380	1,514,800
2024-12-10	0.390	0.400	0.370	0.390	0.390	3,608,000
2024-12-09	0.375	0.390	0.370	0.390	0.390	1,494,400
2024-12-06	0.370	0.380	0.370	0.380	0.380	552,000
2024-12-05	0.370	0.380	0.370	0.375	0.375	1,538,800
2024-12-04	0.385	0.385	0.375	0.375	0.375	588,302
2024-12-03	0.380	0.385	0.375	0.385	0.385	1,178,152
2024-12-02	0.380	0.385	0.375	0.385	0.385	872,000
2024-11-29	0.370	0.385	0.370	0.380	0.380	1,174,000
2024-11-28	0.370	0.380	0.365	0.375	0.375	864,800
2024-11-27	0.355	0.380	0.355	0.380	0.380	534,000
2024-11-26	0.355	0.370	0.355	0.365	0.365	2,187,960
2024-11-25	0.380	0.380	0.355	0.370	0.370	4,448,000
2024-11-22	0.385	0.395	0.365	0.380	0.380	3,567,000
2024-11-21	0.375	0.390	0.375	0.385	0.385	1,676,000
2024-11-20	0.380	0.385	0.375	0.375	0.375	1,688,000
2024-11-19	0.385	0.390	0.375	0.390	0.390	2,188,000
2024-11-18	0.375	0.390	0.370	0.385	0.385	1,690,000
2024-11-15	0.375	0.380	0.365	0.375	0.375	3,021,968
2024-11-14	0.390	0.390	0.365	0.375	0.375	5,861,400
2024-11-13	0.400	0.405	0.385	0.390	0.390	7,204,000
2024-11-12	0.425	0.430	0.390	0.410	0.410	6,160,000
2024-11-11	0.430	0.430	0.410	0.430	0.430	3,208,000

← NewerPage 8 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.