China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 408,000 |
| 2024-08-09 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 607,000 |
| 2024-08-08 | 1.610 | 1.640 | 1.570 | 1.610 | 1.610 | 1,991,000 |
| 2024-08-07 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 152,000 |
| 2024-08-06 | 1.580 | 1.660 | 1.570 | 1.600 | 1.600 | 2,718,000 |
| 2024-08-05 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 1,215,000 |
| 2024-08-02 | 1.640 | 1.650 | 1.630 | 1.640 | 1.640 | 669,000 |
| 2024-08-01 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 2,376,000 |
| 2024-07-31 | 1.590 | 1.670 | 1.550 | 1.670 | 1.670 | 3,567,000 |
| 2024-07-30 | 1.610 | 1.660 | 1.590 | 1.610 | 1.610 | 2,088,000 |
| 2024-07-29 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 758,000 |
| 2024-07-26 | 1.660 | 1.700 | 1.600 | 1.620 | 1.620 | 5,841,000 |
| 2024-07-25 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 373,000 |
| 2024-07-24 | 1.660 | 1.680 | 1.630 | 1.630 | 1.630 | 782,000 |
| 2024-07-23 | 1.710 | 1.720 | 1.660 | 1.660 | 1.660 | 979,000 |
| 2024-07-22 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 1,880,000 |
| 2024-07-19 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 1,578,000 |
| 2024-07-18 | 1.730 | 1.770 | 1.710 | 1.740 | 1.740 | 4,793,000 |
| 2024-07-17 | 1.750 | 1.780 | 1.720 | 1.750 | 1.750 | 2,857,000 |
| 2024-07-16 | 1.730 | 1.790 | 1.720 | 1.750 | 1.750 | 4,194,000 |
| 2024-07-15 | 1.750 | 1.790 | 1.730 | 1.740 | 1.740 | 3,999,000 |
| 2024-07-12 | 1.770 | 1.840 | 1.760 | 1.780 | 1.780 | 3,797,000 |
| 2024-07-11 | 1.740 | 1.840 | 1.740 | 1.770 | 1.770 | 4,257,000 |
| 2024-07-10 | 1.770 | 1.940 | 1.700 | 1.730 | 1.730 | 24,798,000 |
| 2024-07-09 | 1.650 | 1.690 | 1.630 | 1.680 | 1.680 | 3,225,000 |
| 2024-07-08 | 1.640 | 1.730 | 1.620 | 1.650 | 1.650 | 3,100,000 |
| 2024-07-05 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 599,000 |
| 2024-07-04 | 1.690 | 1.710 | 1.650 | 1.660 | 1.660 | 2,728,000 |
| 2024-07-03 | 1.670 | 1.720 | 1.670 | 1.670 | 1.670 | 2,127,000 |
| 2024-07-02 | 1.690 | 1.720 | 1.660 | 1.670 | 1.670 | 2,160,000 |
| 2024-06-28 | 1.670 | 1.740 | 1.650 | 1.660 | 1.660 | 3,195,000 |
| 2024-06-27 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 2,630,000 |
| 2024-06-26 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 1,614,000 |
| 2024-06-25 | 1.670 | 1.710 | 1.650 | 1.650 | 1.650 | 956,000 |
| 2024-06-24 | 1.740 | 1.760 | 1.670 | 1.670 | 1.670 | 1,517,000 |
| 2024-06-21 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 548,000 |
| 2024-06-20 | 1.800 | 1.820 | 1.760 | 1.780 | 1.780 | 1,010,000 |
| 2024-06-19 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 1,747,000 |
| 2024-06-18 | 1.750 | 1.790 | 1.720 | 1.780 | 1.780 | 2,130,000 |
| 2024-06-17 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 732,000 |
| 2024-06-14 | 1.760 | 1.780 | 1.740 | 1.770 | 1.770 | 2,613,000 |
| 2024-06-13 | 1.780 | 1.790 | 1.740 | 1.760 | 1.760 | 1,393,000 |
| 2024-06-12 | 1.790 | 1.800 | 1.770 | 1.780 | 1.780 | 1,035,000 |
| 2024-06-11 | 1.800 | 1.800 | 1.740 | 1.790 | 1.790 | 2,932,000 |
| 2024-06-07 | 1.810 | 1.840 | 1.800 | 1.820 | 1.820 | 1,257,000 |
| 2024-06-06 | 1.850 | 1.860 | 1.770 | 1.800 | 1.800 | 3,664,000 |
| 2024-06-05 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 2,121,000 |
| 2024-06-04 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 4,911,000 |
| 2024-06-03 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 3,564,000 |
| 2024-05-31 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 2,059,000 |
| 2024-05-30 | 1.960 | 1.990 | 1.920 | 1.920 | 1.920 | 2,815,000 |
| 2024-05-29 | 1.940 | 1.970 | 1.930 | 1.940 | 1.940 | 2,977,000 |
| 2024-05-28 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 3,063,000 |
| 2024-05-27 | 1.940 | 1.980 | 1.940 | 1.970 | 1.970 | 2,190,000 |
| 2024-05-24 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 3,104,000 |
| 2024-05-23 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 4,047,000 |
| 2024-05-22 | 2.090 | 2.120 | 2.010 | 2.020 | 2.020 | 10,069,000 |
| 2024-05-21 | 2.110 | 2.320 | 2.060 | 2.070 | 2.070 | 24,368,000 |
| 2024-05-20 | 2.050 | 2.140 | 2.050 | 2.090 | 2.090 | 7,667,000 |
| 2024-05-17 | 2.060 | 2.060 | 2.010 | 2.040 | 2.040 | 3,848,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-29 | 0.0039 HKD |
| 2019-06-20 | 0.0354 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.