China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.840	1.860	1.810	1.830	1.830	886,000
2026-07-27	1.810	1.850	1.800	1.850	1.850	956,000
2026-07-24	1.860	1.860	1.800	1.820	1.820	2,039,000
2026-07-23	1.810	1.940	1.810	1.880	1.880	5,279,000
2026-07-22	1.800	1.830	1.800	1.810	1.810	2,521,000
2026-07-21	1.760	1.790	1.760	1.790	1.790	727,000
2026-07-20	1.760	1.780	1.740	1.760	1.760	2,382,000
2026-07-17	1.790	1.790	1.710	1.740	1.740	1,566,000
2026-07-16	1.820	1.830	1.790	1.790	1.790	1,318,000
2026-07-15	1.770	1.800	1.740	1.780	1.780	1,047,000
2026-07-14	1.730	1.840	1.720	1.770	1.770	7,637,000
2026-07-13	1.770	1.770	1.730	1.730	1.730	1,598,000
2026-07-10	1.760	1.810	1.750	1.770	1.770	2,962,000
2026-07-09	1.770	1.770	1.750	1.750	1.750	1,359,000
2026-07-08	1.780	1.790	1.750	1.770	1.770	2,072,000
2026-07-07	1.840	1.850	1.760	1.770	1.770	2,165,000
2026-07-06	1.800	1.890	1.800	1.830	1.830	1,188,000
2026-07-03	1.800	1.870	1.800	1.860	1.860	3,529,000
2026-07-02	1.790	1.830	1.770	1.770	1.770	2,308,000
2026-06-30	1.800	1.800	1.760	1.770	1.770	2,024,000
2026-06-29	1.780	1.820	1.770	1.800	1.800	1,799,000
2026-06-26	1.800	1.840	1.780	1.780	1.780	593,000
2026-06-25	1.870	1.890	1.780	1.840	1.840	3,096,000
2026-06-24	1.940	1.970	1.860	1.880	1.880	1,851,000
2026-06-23	1.980	2.000	1.930	1.940	1.940	2,690,000
2026-06-22	2.050	2.050	1.930	2.000	2.000	2,649,000
2026-06-18	2.070	2.070	1.980	2.010	2.010	2,775,000
2026-06-17	2.160	2.170	2.060	2.070	2.070	7,391,000
2026-06-16	2.200	2.360	2.110	2.170	2.170	20,829,000
2026-06-15	2.180	2.220	2.150	2.160	2.160	1,451,000
2026-06-12	2.070	2.170	2.070	2.150	2.150	3,674,000
2026-06-11	2.100	2.100	2.060	2.060	2.060	1,657,000
2026-06-10	2.100	2.110	2.030	2.100	2.100	2,683,000
2026-06-09	2.100	2.130	2.070	2.100	2.100	1,761,000
2026-06-08	2.170	2.170	2.070	2.090	2.090	1,902,000
2026-06-05	2.240	2.250	2.190	2.200	2.200	2,934,000
2026-06-04	2.280	2.280	2.230	2.240	2.240	927,000
2026-06-03	2.320	2.320	2.260	2.280	2.280	1,810,000
2026-06-02	2.270	2.320	2.260	2.280	2.280	3,410,000
2026-06-01	2.280	2.330	2.240	2.280	2.280	3,888,000
2026-05-29	2.310	2.390	2.280	2.280	2.280	4,319,000
2026-05-28	2.350	2.350	2.270	2.310	2.310	2,990,000
2026-05-27	2.480	2.490	2.340	2.350	2.350	4,715,000
2026-05-26	2.400	2.530	2.360	2.440	2.440	13,018,000
2026-05-22	2.320	2.400	2.320	2.370	2.370	2,940,000
2026-05-21	2.370	2.400	2.300	2.330	2.330	2,900,000
2026-05-20	2.390	2.400	2.350	2.370	2.370	2,386,000
2026-05-19	2.360	2.400	2.340	2.360	2.360	3,970,000
2026-05-18	2.390	2.400	2.340	2.360	2.360	1,876,000
2026-05-15	2.440	2.450	2.370	2.380	2.380	2,159,000
2026-05-14	2.540	2.540	2.440	2.450	2.450	3,778,000
2026-05-13	2.510	2.550	2.510	2.530	2.530	2,381,000
2026-05-12	2.520	2.540	2.500	2.510	2.510	1,828,000
2026-05-11	2.530	2.540	2.490	2.510	2.510	2,002,000
2026-05-08	2.560	2.570	2.510	2.530	2.530	3,864,000
2026-05-07	2.590	2.610	2.550	2.560	2.560	4,164,000
2026-05-06	2.620	2.640	2.570	2.580	2.580	5,609,000
2026-05-05	2.600	2.610	2.580	2.610	2.610	222,000
2026-05-04	2.600	2.680	2.600	2.650	2.650	381,000
2026-04-30	2.640	2.640	2.590	2.610	2.610	2,384,000

← NewerPage 2 of 3 · 125 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.