China Automobile New Retail (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.044	0.045	0.043	0.044	0.044	10,324,000
2023-08-04	0.045	0.045	0.044	0.044	0.044	32,626,000
2023-08-03	0.044	0.045	0.044	0.045	0.045	130,548,000
2023-08-02	0.044	0.045	0.044	0.045	0.045	43,425,000
2023-08-01	0.044	0.045	0.043	0.044	0.044	95,160,000
2023-07-31	0.041	0.049	0.041	0.043	0.043	138,024,000
2023-07-28	0.041	0.041	0.041	0.041	0.041	11,728,000
2023-07-27	0.042	0.044	0.039	0.042	0.042	8,480,000
2023-07-26	0.041	0.043	0.040	0.041	0.041	2,925,000
2023-07-25	0.040	0.044	0.040	0.040	0.040	4,266,000
2023-07-24	0.041	0.047	0.039	0.040	0.040	13,544,000
2023-07-21	0.042	0.042	0.040	0.040	0.040	2,040,000
2023-07-20	0.041	0.043	0.040	0.041	0.041	1,626,000
2023-07-19	0.041	0.041	0.041	0.041	0.041	1,236,000
2023-07-18	0.042	0.042	0.041	0.041	0.041	2,484,000
2023-07-14	0.041	0.042	0.041	0.042	0.042	900,000
2023-07-13	0.041	0.044	0.040	0.042	0.042	3,922,000
2023-07-12	0.042	0.043	0.041	0.041	0.041	6,588,000
2023-07-11	0.043	0.043	0.043	0.043	0.043	2,000
2023-07-10	0.045	0.045	0.043	0.043	0.043	1,566,000
2023-07-07	0.042	0.045	0.042	0.045	0.045	120,000
2023-07-06	0.044	0.044	0.044	0.044	0.044	1,302,000
2023-07-05	0.044	0.045	0.044	0.045	0.045	2,868,000
2023-07-04	0.043	0.044	0.043	0.044	0.044	3,650,000
2023-07-03	0.043	0.043	0.043	0.043	0.043	1,928,000
2023-06-30	0.049	0.049	0.043	0.043	0.043	8,470,000
2023-06-29	0.045	0.045	0.045	0.045	0.045	786,000
2023-06-28	0.044	0.045	0.042	0.044	0.044	4,278,000
2023-06-27	0.043	0.044	0.043	0.044	0.044	190,000
2023-06-26	0.042	0.044	0.042	0.044	0.044	456,000
2023-06-23	0.046	0.046	0.043	0.043	0.043	1,712,000
2023-06-21	0.045	0.045	0.044	0.045	0.045	1,640,000
2023-06-20	0.045	0.046	0.044	0.044	0.044	3,422,000
2023-06-19	0.043	0.048	0.043	0.045	0.045	2,958,000
2023-06-16	0.041	0.044	0.041	0.043	0.043	5,172,000
2023-06-15	0.041	0.043	0.041	0.041	0.041	3,138,000
2023-06-14	0.042	0.043	0.040	0.043	0.043	4,028,000
2023-06-13	0.047	0.053	0.042	0.043	0.043	30,402,000
2023-06-12	0.039	0.041	0.039	0.041	0.041	478,000
2023-06-09	0.039	0.039	0.039	0.039	0.039	42,000
2023-06-08	0.039	0.039	0.037	0.038	0.038	878,000
2023-06-07	0.039	0.039	0.039	0.039	0.039	970,000
2023-06-06	0.038	0.038	0.037	0.038	0.038	398,000
2023-06-05	0.038	0.039	0.038	0.039	0.039	1,126,000
2023-06-02	0.038	0.038	0.035	0.038	0.038	5,874,000
2023-06-01	0.037	0.038	0.036	0.037	0.037	4,154,000
2023-05-31	0.036	0.037	0.035	0.036	0.036	3,780,000
2023-05-30	0.038	0.039	0.037	0.038	0.038	5,764,000
2023-05-29	0.042	0.042	0.039	0.040	0.040	2,700,000
2023-05-25	0.039	0.043	0.038	0.042	0.042	6,784,000
2023-05-24	0.040	0.042	0.040	0.041	0.041	3,284,000
2023-05-23	0.043	0.043	0.040	0.042	0.042	700,000
2023-05-22	0.044	0.044	0.041	0.041	0.041	5,306,000
2023-05-19	0.037	0.042	0.037	0.042	0.042	2,900,000
2023-05-18	0.038	0.039	0.038	0.039	0.039	668,000
2023-05-17	0.036	0.040	0.036	0.038	0.038	4,150,000
2023-05-16	0.039	0.040	0.037	0.037	0.037	6,482,000
2023-05-15	0.040	0.042	0.039	0.040	0.040	4,170,000
2023-05-12	0.042	0.042	0.041	0.042	0.042	2,620,000
2023-05-11	0.040	0.044	0.040	0.043	0.043	49,396,000

← NewerPage 14 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.