China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.650	1.650	1.580	1.580	1.580	272,000
2024-02-14	1.610	1.640	1.550	1.590	1.590	512,000
2024-02-09	1.570	1.610	1.550	1.570	1.570	536,000
2024-02-08	1.740	1.790	1.600	1.610	1.610	15,765,000
2024-02-07	1.870	1.930	1.730	1.730	1.730	13,372,000
2024-02-06	1.880	1.940	1.800	1.840	1.840	14,765,000
2024-02-05	1.940	2.070	1.830	1.850	1.850	14,553,000
2024-02-02	1.890	2.070	1.800	1.930	1.930	28,165,000
2024-02-01	1.980	2.200	1.840	1.930	1.930	37,676,000
2024-01-31	1.790	2.160	1.790	1.900	1.900	72,344,000
2024-01-30	1.960	1.960	1.730	1.770	1.770	26,911,000
2024-01-29	1.910	2.480	1.850	1.910	1.910	110,892,000
2024-01-26	2.270	2.700	1.830	1.940	1.940	134,954,000
2024-01-25	1.300	2.240	1.280	2.230	2.230	102,532,000
2024-01-24	1.220	1.280	1.210	1.250	1.250	1,226,000
2024-01-23	1.240	1.240	1.200	1.210	1.210	440,000
2024-01-22	1.280	1.280	1.200	1.200	1.200	823,000
2024-01-19	1.290	1.300	1.270	1.280	1.280	565,000
2024-01-18	1.290	1.320	1.290	1.300	1.300	735,000
2024-01-17	1.380	1.380	1.280	1.280	1.280	543,000
2024-01-16	1.390	1.390	1.350	1.380	1.380	558,000
2024-01-15	1.380	1.420	1.380	1.380	1.380	281,000
2024-01-12	1.390	1.420	1.370	1.380	1.380	256,000
2024-01-11	1.360	1.380	1.360	1.370	1.370	41,000
2024-01-10	1.400	1.420	1.350	1.350	1.350	197,000
2024-01-09	1.360	1.400	1.350	1.370	1.370	229,000
2024-01-08	1.410	1.410	1.330	1.350	1.350	1,104,000
2024-01-05	1.420	1.440	1.410	1.410	1.410	424,000
2024-01-04	1.430	1.430	1.380	1.420	1.420	144,000
2024-01-03	1.440	1.450	1.400	1.420	1.420	149,000
2024-01-02	1.490	1.490	1.430	1.430	1.430	781,000
2023-12-29	1.430	1.460	1.430	1.460	1.460	297,000
2023-12-28	1.400	1.430	1.380	1.420	1.420	505,000
2023-12-27	1.380	1.400	1.370	1.380	1.380	75,000
2023-12-22	1.350	1.440	1.350	1.380	1.380	677,000
2023-12-21	1.410	1.420	1.390	1.400	1.400	329,000
2023-12-20	1.410	1.430	1.390	1.410	1.410	193,000
2023-12-19	1.430	1.430	1.400	1.400	1.400	421,000
2023-12-18	1.430	1.440	1.410	1.430	1.430	199,000
2023-12-15	1.440	1.460	1.430	1.440	1.440	324,000
2023-12-14	1.430	1.440	1.420	1.420	1.420	329,000
2023-12-13	1.450	1.450	1.420	1.430	1.430	284,000
2023-12-12	1.460	1.460	1.430	1.450	1.450	425,000
2023-12-11	1.430	1.450	1.420	1.450	1.450	238,000
2023-12-08	1.450	1.460	1.430	1.430	1.430	739,000
2023-12-07	1.490	1.490	1.440	1.470	1.470	394,000
2023-12-06	1.480	1.490	1.450	1.470	1.470	406,000
2023-12-05	1.470	1.480	1.440	1.450	1.450	493,000
2023-12-04	1.500	1.540	1.480	1.490	1.490	727,000
2023-12-01	1.490	1.520	1.460	1.500	1.500	845,000
2023-11-30	1.450	1.490	1.450	1.470	1.470	353,000
2023-11-29	1.470	1.490	1.450	1.460	1.460	352,000
2023-11-28	1.480	1.490	1.450	1.490	1.490	573,000
2023-11-27	1.500	1.500	1.470	1.490	1.490	337,000
2023-11-24	1.530	1.530	1.490	1.510	1.510	513,000
2023-11-23	1.490	1.530	1.490	1.530	1.530	560,000
2023-11-22	1.490	1.520	1.490	1.500	1.500	463,000
2023-11-21	1.520	1.540	1.500	1.520	1.520	621,000
2023-11-20	1.480	1.510	1.470	1.510	1.510	204,000
2023-11-17	1.500	1.510	1.470	1.500	1.500	509,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.