China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.610	2.660	2.580	2.650	2.650	2,524,000
2026-04-28	2.610	2.610	2.560	2.570	2.570	3,183,000
2026-04-27	2.610	2.620	2.580	2.600	2.600	2,044,000
2026-04-24	2.630	2.630	2.580	2.620	2.620	2,827,000
2026-04-23	2.620	2.620	2.570	2.600	2.600	2,305,000
2026-04-22	2.640	2.640	2.600	2.620	2.620	2,155,000
2026-04-21	2.620	2.700	2.620	2.640	2.640	4,340,000
2026-04-20	2.640	2.650	2.600	2.650	2.650	2,212,000
2026-04-17	2.660	2.680	2.610	2.630	2.630	4,533,000
2026-04-16	2.670	2.670	2.630	2.660	2.660	9,411,000
2026-04-15	2.730	2.730	2.640	2.650	2.650	3,614,000
2026-04-14	2.730	2.740	2.680	2.710	2.710	5,325,000
2026-04-13	2.660	2.670	2.620	2.660	2.660	3,604,000
2026-04-10	2.730	2.760	2.660	2.680	2.680	6,554,000
2026-04-09	2.730	2.780	2.680	2.740	2.740	9,406,000
2026-04-08	2.620	2.740	2.610	2.710	2.710	14,343,000
2026-04-02	2.770	2.790	2.550	2.550	2.550	21,136,000
2026-04-01	2.610	2.690	2.560	2.580	2.580	21,740,000
2026-03-31	2.920	2.920	2.560	2.560	2.560	45,041,000
2026-03-30	2.740	3.150	2.720	2.990	2.990	148,352,984
2026-03-27	2.420	2.460	2.410	2.440	2.440	2,351,000
2026-03-26	2.520	2.530	2.430	2.430	2.430	3,457,000
2026-03-25	2.450	2.540	2.450	2.510	2.510	6,885,000
2026-03-24	2.330	2.440	2.300	2.410	2.410	8,791,000
2026-03-23	2.410	2.410	2.270	2.290	2.290	5,665,000
2026-03-20	2.510	2.530	2.380	2.400	2.400	5,356,000
2026-03-19	2.600	2.600	2.480	2.500	2.500	8,816,000
2026-03-18	2.660	2.660	2.590	2.590	2.590	4,873,000
2026-03-17	2.650	2.740	2.640	2.660	2.660	6,836,000
2026-03-16	2.760	2.770	2.600	2.650	2.650	7,470,000
2026-03-13	2.800	2.880	2.680	2.710	2.710	11,176,000
2026-03-12	2.780	2.880	2.770	2.800	2.800	14,222,000
2026-03-11	2.750	2.790	2.730	2.780	2.780	8,453,000
2026-03-10	2.760	2.770	2.680	2.740	2.740	7,028,000
2026-03-09	2.810	2.840	2.710	2.750	2.750	19,774,000
2026-03-06	2.830	2.830	2.720	2.780	2.780	14,950,000
2026-03-05	2.990	3.100	2.800	2.830	2.830	45,304,000
2026-03-04	2.730	3.430	2.710	2.890	2.890	162,361,109
2026-03-03	2.830	2.830	2.620	2.680	2.680	7,831,000
2026-03-02	2.780	2.780	2.660	2.770	2.770	8,701,000
2026-02-27	2.750	2.820	2.710	2.770	2.770	5,050,000
2026-02-26	2.830	2.850	2.710	2.710	2.710	12,669,000
2026-02-25	2.660	2.910	2.660	2.850	2.850	33,349,000
2026-02-24	2.580	2.660	2.550	2.650	2.650	5,352,000
2026-02-23	2.610	2.610	2.570	2.610	2.610	757,000
2026-02-20	2.540	2.570	2.500	2.510	2.510	379,000
2026-02-16	2.550	2.580	2.520	2.540	2.540	247,000
2026-02-13	2.550	2.560	2.510	2.550	2.550	2,598,000
2026-02-12	2.610	2.630	2.520	2.550	2.550	4,526,000
2026-02-11	2.570	2.630	2.570	2.620	2.620	2,337,000
2026-02-10	2.590	2.610	2.540	2.570	2.570	4,269,000
2026-02-09	2.580	2.620	2.570	2.590	2.590	1,767,000
2026-02-06	2.580	2.610	2.530	2.560	2.560	2,644,000
2026-02-05	2.640	2.640	2.560	2.590	2.590	3,764,000
2026-02-04	2.670	2.780	2.620	2.640	2.640	4,762,000
2026-02-03	2.630	2.650	2.570	2.630	2.630	4,024,000
2026-02-02	2.670	2.670	2.550	2.570	2.570	8,409,000
2026-01-30	2.860	2.860	2.680	2.690	2.690	12,065,000
2026-01-29	3.090	3.120	2.820	2.880	2.880	34,513,000
2026-01-28	2.770	3.070	2.750	3.000	3.000	48,269,000

← NewerPage 3 of 5 · 246 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.