China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.430	0.440	0.425	0.440	0.440	2,318,000
2024-11-07	0.430	0.435	0.410	0.425	0.425	11,212,000
2024-11-06	0.445	0.445	0.430	0.430	0.430	5,816,000
2024-11-05	0.440	0.450	0.440	0.450	0.450	2,472,240
2024-11-04	0.440	0.440	0.430	0.435	0.435	3,338,600
2024-11-01	0.440	0.445	0.430	0.435	0.435	1,662,000
2024-10-31	0.445	0.450	0.435	0.440	0.440	3,053,760
2024-10-30	0.445	0.475	0.435	0.450	0.450	9,142,560
2024-10-29	0.430	0.440	0.420	0.430	0.430	3,444,402
2024-10-28	0.435	0.440	0.430	0.430	0.430	1,730,000
2024-10-25	0.435	0.440	0.425	0.435	0.435	3,518,000
2024-10-24	0.460	0.460	0.425	0.435	0.435	4,960,000
2024-10-23	0.450	0.470	0.440	0.455	0.455	4,430,900
2024-10-22	0.460	0.470	0.440	0.445	0.445	8,914,865
2024-10-21	0.425	0.495	0.420	0.460	0.460	31,376,560
2024-10-18	0.400	0.430	0.390	0.415	0.415	7,952,880
2024-10-17	0.395	0.425	0.390	0.395	0.395	8,594,000
2024-10-16	0.395	0.410	0.375	0.395	0.395	8,942,000
2024-10-15	0.425	0.430	0.395	0.395	0.395	7,768,000
2024-10-14	0.430	0.435	0.400	0.415	0.415	9,637,600
2024-10-10	0.440	0.450	0.410	0.430	0.430	16,534,720
2024-10-09	0.465	0.475	0.400	0.420	0.420	32,898,000
2024-10-08	0.610	0.680	0.430	0.450	0.450	69,462,000
2024-10-07	0.345	0.740	0.345	0.660	0.660	298,665,534
2024-10-04	0.345	0.355	0.335	0.340	0.340	8,951,089
2024-10-03	0.360	0.360	0.330	0.345	0.345	7,107,486
2024-10-02	0.320	0.350	0.320	0.350	0.350	14,263,036
2024-09-30	0.310	0.325	0.305	0.315	0.315	6,782,000
2024-09-27	0.295	0.310	0.295	0.310	0.310	7,917,040
2024-09-26	0.275	0.285	0.265	0.285	0.285	3,156,537
2024-09-25	0.280	0.280	0.265	0.275	0.275	2,356,000
2024-09-24	0.265	0.275	0.260	0.275	0.275	2,748,000
2024-09-23	0.260	0.265	0.260	0.265	0.265	545,400
2024-09-20	0.260	0.265	0.260	0.260	0.260	308,000
2024-09-19	0.265	0.265	0.260	0.260	0.260	3,040,000
2024-09-17	0.255	0.265	0.255	0.260	0.260	170,000
2024-09-16	0.260	0.265	0.260	0.265	0.265	30,000
2024-09-13	0.265	0.270	0.255	0.260	0.260	3,013,000
2024-09-12	0.260	0.265	0.255	0.265	0.265	1,825,024
2024-09-11	0.265	0.265	0.260	0.265	0.265	258,140
2024-09-10	0.260	0.265	0.260	0.265	0.265	521,600
2024-09-09	0.265	0.270	0.260	0.265	0.265	3,480,000
2024-09-05	0.270	0.275	0.265	0.270	0.270	1,232,000
2024-09-04	0.265	0.270	0.260	0.270	0.270	862,000
2024-09-03	0.270	0.275	0.260	0.270	0.270	3,160,000
2024-09-02	0.270	0.275	0.270	0.275	0.275	712,000
2024-08-30	0.270	0.280	0.270	0.275	0.275	831,000
2024-08-29	0.270	0.275	0.270	0.270	0.270	522,000
2024-08-28	0.270	0.280	0.270	0.275	0.275	3,432,000
2024-08-27	0.265	0.270	0.265	0.270	0.270	518,000
2024-08-26	0.270	0.270	0.265	0.265	0.265	302,000
2024-08-23	0.265	0.270	0.260	0.270	0.270	1,248,000
2024-08-22	0.270	0.270	0.265	0.270	0.270	1,291,800
2024-08-21	0.270	0.275	0.270	0.275	0.275	207,000
2024-08-20	0.275	0.275	0.270	0.275	0.275	429,160
2024-08-19	0.270	0.275	0.270	0.275	0.275	79,800
2024-08-16	0.270	0.275	0.265	0.270	0.270	637,999
2024-08-15	0.270	0.275	0.265	0.275	0.275	1,196,000
2024-08-14	0.275	0.275	0.270	0.275	0.275	461,200
2024-08-13	0.265	0.280	0.265	0.270	0.270	788,000

← NewerPage 9 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.