China Automobile New Retail (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.024	0.024	0.022	0.022	0.022	58,000
2022-11-08	0.020	0.023	0.020	0.022	0.022	1,610,000
2022-11-07	0.020	0.023	0.020	0.022	0.022	1,684,000
2022-11-04	0.017	0.020	0.015	0.020	0.020	8,848,000
2022-11-03	0.018	0.018	0.017	0.017	0.017	2,396,000
2022-11-02	0.018	0.018	0.017	0.018	0.018	2,702,000
2022-11-01	0.017	0.018	0.017	0.018	0.018	4,454,000
2022-10-31	0.018	0.019	0.018	0.018	0.018	4,034,000
2022-10-28	0.019	0.019	0.017	0.018	0.018	8,308,000
2022-10-27	0.019	0.019	0.019	0.019	0.019	300,000
2022-10-26	0.019	0.019	0.019	0.019	0.019	796,000
2022-10-25	0.019	0.019	0.019	0.019	0.019	1,356,000
2022-10-24	0.020	0.020	0.019	0.019	0.019	3,100,000
2022-10-20	0.023	0.023	0.021	0.021	0.021	430,000
2022-10-19	0.021	0.024	0.021	0.024	0.024	46,000
2022-10-18	0.020	0.024	0.020	0.024	0.024	378,000
2022-10-17	0.022	0.023	0.022	0.023	0.023	104,000
2022-10-14	0.020	0.022	0.020	0.022	0.022	602,000
2022-10-13	0.019	0.020	0.019	0.020	0.020	2,684,000
2022-10-12	0.018	0.019	0.017	0.018	0.018	3,334,000
2022-10-11	0.021	0.021	0.019	0.019	0.019	1,994,000
2022-10-10	0.020	0.021	0.018	0.021	0.021	932,000
2022-10-07	0.021	0.021	0.021	0.021	0.021	2,000
2022-10-06	0.021	0.021	0.020	0.021	0.021	3,720,000
2022-10-05	0.022	0.025	0.022	0.022	0.022	150,000
2022-10-03	0.021	0.023	0.021	0.022	0.022	1,056,000
2022-09-29	0.024	0.024	0.021	0.023	0.023	2,408,000
2022-09-28	0.022	0.024	0.022	0.024	0.024	8,000
2022-09-27	0.023	0.025	0.023	0.025	0.025	302,000
2022-09-26	0.027	0.027	0.024	0.024	0.024	956,000
2022-09-23	0.025	0.027	0.025	0.026	0.026	408,000
2022-09-22	0.026	0.027	0.025	0.027	0.027	5,410,000
2022-09-21	0.029	0.029	0.027	0.028	0.028	1,112,000
2022-09-20	0.028	0.028	0.028	0.028	0.028	182,000
2022-09-19	0.027	0.030	0.026	0.027	0.027	1,444,000
2022-09-16	0.026	0.027	0.026	0.027	0.027	14,000
2022-09-15	0.026	0.026	0.026	0.026	0.026	108,000
2022-09-14	0.026	0.028	0.026	0.028	0.028	2,904,000
2022-09-13	0.028	0.028	0.028	0.028	0.028	116,000
2022-09-09	0.027	0.027	0.027	0.027	0.027	1,006,000
2022-09-08	0.026	0.027	0.026	0.027	0.027	2,816,000
2022-09-07	0.029	0.029	0.027	0.027	0.027	1,326,000
2022-09-06	0.029	0.029	0.029	0.029	0.029	2,960,000
2022-09-05	0.029	0.029	0.026	0.027	0.027	260,000
2022-09-02	0.028	0.028	0.028	0.028	0.028	886,000
2022-09-01	0.029	0.029	0.027	0.028	0.028	2,068,000
2022-08-31	0.026	0.030	0.026	0.029	0.029	1,728,000
2022-08-30	0.028	0.028	0.026	0.026	0.026	1,260,000
2022-08-29	0.026	0.027	0.026	0.027	0.027	190,000
2022-08-26	0.026	0.028	0.026	0.027	0.027	552,000
2022-08-25	0.027	0.028	0.027	0.027	0.027	38,000
2022-08-24	0.027	0.028	0.026	0.027	0.027	652,000
2022-08-23	0.026	0.027	0.026	0.027	0.027	2,284,000
2022-08-19	0.026	0.028	0.026	0.026	0.026	900,000
2022-08-18	0.027	0.028	0.027	0.028	0.028	1,270,000
2022-08-17	0.028	0.028	0.028	0.028	0.028	1,062,000
2022-08-16	0.027	0.028	0.027	0.028	0.028	780,000
2022-08-15	0.028	0.029	0.028	0.028	0.028	710,000
2022-08-12	0.028	0.029	0.027	0.029	0.029	1,066,000
2022-08-11	0.028	0.028	0.028	0.028	0.028	1,030,000

← NewerPage 17 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.