China Aluminum International Engineering Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.680	1.690	1.640	1.680	1.680	842,000
2021-12-01	1.620	1.740	1.610	1.670	1.670	2,339,000
2021-11-30	1.670	1.680	1.620	1.650	1.650	1,466,000
2021-11-29	1.670	1.670	1.610	1.630	1.630	896,000
2021-11-26	1.730	1.750	1.670	1.710	1.710	1,269,000
2021-11-25	1.710	1.760	1.710	1.740	1.740	542,000
2021-11-24	1.740	1.770	1.720	1.740	1.740	1,183,000
2021-11-23	1.740	1.810	1.740	1.760	1.760	1,881,000
2021-11-22	1.820	1.830	1.750	1.790	1.790	2,372,000
2021-11-19	1.830	1.830	1.770	1.800	1.800	1,921,000
2021-11-18	1.750	1.900	1.720	1.830	1.830	6,585,000
2021-11-17	1.720	1.750	1.700	1.750	1.750	1,306,000
2021-11-16	1.750	1.750	1.670	1.700	1.700	990,000
2021-11-15	1.830	1.830	1.700	1.720	1.720	1,697,000
2021-11-12	1.710	1.850	1.710	1.770	1.770	5,742,000
2021-11-11	1.710	1.710	1.610	1.690	1.690	824,000
2021-11-10	1.680	1.730	1.600	1.650	1.650	1,259,000
2021-11-09	1.700	1.720	1.650	1.670	1.670	1,076,922
2021-11-08	1.610	1.730	1.610	1.680	1.680	3,072,000
2021-11-05	1.690	1.690	1.580	1.610	1.610	2,900,000
2021-11-04	1.770	1.770	1.680	1.710	1.710	4,096,000
2021-11-03	1.850	1.850	1.740	1.770	1.770	2,528,000
2021-11-02	1.930	1.950	1.790	1.800	1.800	2,776,000
2021-11-01	1.950	1.950	1.880	1.930	1.930	1,517,000
2021-10-29	1.970	2.030	1.940	1.960	1.960	1,279,000
2021-10-28	2.040	2.040	1.930	1.960	1.960	1,745,000
2021-10-27	2.060	2.060	1.940	2.000	2.000	3,400,000
2021-10-26	2.050	2.200	2.000	2.040	2.040	10,410,000
2021-10-25	2.080	2.100	1.990	2.040	2.040	6,836,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.