China Automobile New Retail (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.041	0.042	0.040	0.041	0.041	2,602,000
2024-02-05	0.041	0.041	0.040	0.040	0.040	2,576,000
2024-02-02	0.041	0.045	0.041	0.043	0.043	5,066,000
2024-02-01	0.040	0.043	0.040	0.043	0.043	4,946,000
2024-01-31	0.040	0.041	0.039	0.040	0.040	1,214,000
2024-01-30	0.039	0.040	0.039	0.040	0.040	4,286,000
2024-01-29	0.037	0.041	0.037	0.038	0.038	3,748,000
2024-01-26	0.038	0.040	0.037	0.038	0.038	4,050,000
2024-01-25	0.037	0.040	0.037	0.039	0.039	4,086,000
2024-01-24	0.037	0.038	0.037	0.038	0.038	1,142,000
2024-01-23	0.038	0.039	0.037	0.039	0.039	130,000
2024-01-22	0.040	0.042	0.038	0.039	0.039	2,096,000
2024-01-19	0.039	0.040	0.039	0.040	0.040	194,000
2024-01-18	0.038	0.039	0.038	0.039	0.039	174,000
2024-01-17	0.039	0.040	0.038	0.040	0.040	1,184,000
2024-01-15	0.039	0.040	0.039	0.040	0.040	86,000
2024-01-12	0.039	0.040	0.039	0.040	0.040	38,000
2024-01-11	0.040	0.040	0.040	0.040	0.040	78,000
2024-01-10	0.038	0.040	0.038	0.040	0.040	456,000
2024-01-09	0.041	0.041	0.039	0.040	0.040	1,810,000
2024-01-08	0.041	0.041	0.040	0.041	0.041	1,572,000
2024-01-05	0.041	0.041	0.040	0.041	0.041	2,046,000
2024-01-04	0.040	0.041	0.040	0.041	0.041	2,727,000
2024-01-03	0.040	0.042	0.040	0.042	0.042	14,000
2024-01-02	0.040	0.042	0.040	0.042	0.042	98,000
2023-12-29	0.041	0.042	0.040	0.040	0.040	570,000
2023-12-28	0.040	0.041	0.040	0.041	0.041	1,306,000
2023-12-27	0.040	0.042	0.040	0.041	0.041	182,000
2023-12-22	0.040	0.040	0.040	0.040	0.040	2,276,000
2023-12-21	0.040	0.040	0.040	0.040	0.040	1,982,000
2023-12-20	0.040	0.040	0.039	0.040	0.040	1,558,000
2023-12-19	0.040	0.040	0.040	0.040	0.040	2,286,000
2023-12-18	0.040	0.040	0.040	0.040	0.040	186,000
2023-12-15	0.040	0.040	0.040	0.040	0.040	2,068,000
2023-12-14	0.039	0.041	0.039	0.040	0.040	1,900,000
2023-12-13	0.041	0.041	0.041	0.041	0.041	2,000
2023-12-12	0.039	0.041	0.039	0.041	0.041	180,000
2023-12-11	0.040	0.040	0.040	0.040	0.040	498,000
2023-12-08	0.039	0.041	0.039	0.041	0.041	572,000
2023-12-07	0.041	0.042	0.039	0.041	0.041	1,944,000
2023-12-05	0.040	0.041	0.040	0.041	0.041	918,000
2023-12-04	0.042	0.042	0.041	0.041	0.041	1,764,000
2023-12-01	0.040	0.041	0.040	0.040	0.040	4,438,000
2023-11-30	0.040	0.041	0.040	0.040	0.040	2,042,000
2023-11-29	0.043	0.043	0.041	0.042	0.042	1,044,000
2023-11-28	0.041	0.043	0.040	0.043	0.043	910,000
2023-11-27	0.040	0.041	0.040	0.041	0.041	3,614,000
2023-11-24	0.040	0.042	0.040	0.041	0.041	4,822,000
2023-11-23	0.040	0.042	0.040	0.042	0.042	1,702,000
2023-11-22	0.041	0.041	0.040	0.040	0.040	5,766,000
2023-11-21	0.044	0.044	0.041	0.041	0.041	10,172,000
2023-11-20	0.047	0.051	0.043	0.045	0.045	5,552,000
2023-11-17	0.042	0.059	0.042	0.047	0.047	70,926,000
2023-11-16	0.041	0.041	0.040	0.041	0.041	70,000
2023-11-15	0.040	0.041	0.040	0.041	0.041	3,274,000
2023-11-14	0.039	0.039	0.039	0.039	0.039	700,000
2023-11-13	0.040	0.040	0.039	0.039	0.039	314,000
2023-11-10	0.038	0.040	0.038	0.040	0.040	122,000
2023-11-09	0.039	0.040	0.038	0.040	0.040	950,000
2023-11-08	0.040	0.041	0.039	0.040	0.040	1,404,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.