China Aerospace International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.400	0.400	0.380	0.380	0.380	5,734,000
2026-10-21	0.410	0.410	0.395	0.400	0.400	3,618,000
2026-10-20	0.410	0.415	0.405	0.410	0.410	1,244,000
2026-10-16	0.415	0.425	0.410	0.420	0.420	3,845,600
2026-10-15	0.430	0.435	0.415	0.420	0.420	5,674,000
2026-10-14	0.440	0.440	0.430	0.435	0.435	2,442,000
2026-10-13	0.445	0.445	0.430	0.440	0.440	2,488,000
2026-10-12	0.445	0.450	0.440	0.445	0.445	3,083,600
2026-10-09	0.450	0.455	0.440	0.445	0.445	1,481,000
2026-10-08	0.440	0.450	0.440	0.440	0.440	908,000
2026-10-07	0.450	0.450	0.440	0.445	0.445	420,000
2026-10-06	0.440	0.450	0.425	0.445	0.445	9,454,000
2026-10-05	0.440	0.450	0.440	0.440	0.440	1,138,000
2026-10-02	0.445	0.450	0.440	0.450	0.450	738,000
2026-09-30	0.445	0.455	0.445	0.450	0.450	938,000
2026-09-29	0.445	0.455	0.445	0.450	0.450	2,334,800
2026-09-28	0.460	0.460	0.445	0.460	0.460	1,880,000
2026-09-25	0.470	0.470	0.450	0.460	0.460	4,606,000
2026-09-24	0.470	0.475	0.465	0.475	0.475	1,988,000
2026-09-23	0.475	0.480	0.470	0.475	0.475	1,151,200
2026-09-22	0.475	0.490	0.470	0.470	0.470	5,369,600
2026-09-21	0.470	0.475	0.460	0.470	0.470	2,882,000
2026-09-18	0.465	0.470	0.465	0.470	0.470	1,096,000
2026-09-17	0.470	0.470	0.460	0.470	0.470	620,000
2026-09-16	0.465	0.475	0.465	0.470	0.470	2,026,000
2026-09-15	0.465	0.470	0.465	0.470	0.470	446,000
2026-09-14	0.465	0.475	0.460	0.470	0.470	1,120,000
2026-09-11	0.470	0.475	0.455	0.465	0.465	7,814,000
2026-09-10	0.480	0.480	0.470	0.475	0.475	4,446,000
2026-09-09	0.480	0.485	0.475	0.480	0.480	604,990
2026-09-08	0.490	0.490	0.475	0.485	0.485	3,585,600
2026-09-07	0.495	0.500	0.485	0.500	0.500	2,185,600
2026-09-04	0.495	0.505	0.490	0.500	0.500	2,900,000
2026-09-03	0.490	0.495	0.485	0.490	0.490	1,528,000
2026-09-02	0.480	0.500	0.480	0.490	0.490	4,354,000
2026-09-01	0.475	0.485	0.470	0.480	0.480	2,694,000
2026-08-31	0.480	0.480	0.470	0.480	0.480	2,960,000
2026-08-28	0.485	0.490	0.475	0.485	0.485	1,501,000
2026-08-27	0.480	0.490	0.480	0.485	0.485	1,114,000
2026-08-26	0.485	0.490	0.480	0.480	0.480	1,748,000
2026-08-25	0.480	0.490	0.475	0.480	0.480	2,764,000
2026-08-24	0.490	0.495	0.470	0.485	0.485	3,668,000
2026-08-21	0.495	0.495	0.485	0.490	0.490	1,806,000
2026-08-20	0.500	0.505	0.485	0.490	0.490	7,068,000
2026-08-19	0.545	0.560	0.500	0.510	0.510	5,956,030
2026-08-18	0.530	0.545	0.520	0.545	0.545	3,412,000
2026-08-17	0.510	0.535	0.510	0.530	0.530	3,480,400
2026-08-14	0.505	0.515	0.500	0.510	0.510	2,082,800
2026-08-13	0.500	0.520	0.500	0.505	0.505	6,500,000
2026-08-12	0.500	0.505	0.490	0.500	0.500	4,956,000
2026-08-11	0.515	0.515	0.500	0.510	0.510	2,888,000
2026-08-10	0.510	0.530	0.510	0.525	0.525	5,055,800
2026-08-07	0.510	0.520	0.505	0.510	0.510	2,392,000
2026-08-06	0.525	0.525	0.505	0.515	0.515	8,608,000
2026-08-05	0.500	0.530	0.500	0.525	0.525	15,175,400
2026-08-04	0.480	0.500	0.480	0.495	0.495	7,884,000
2026-08-03	0.485	0.485	0.470	0.475	0.475	5,318,000
2026-07-31	0.480	0.490	0.475	0.485	0.485	4,702,800
2026-07-30	0.485	0.490	0.465	0.475	0.475	8,206,800
2026-07-29	0.480	0.490	0.480	0.485	0.485	4,869,120

Page 1 of 5 · 246 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.