China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.770	3.070	2.750	3.000	3.000	48,269,000
2026-01-27	2.900	2.920	2.740	2.780	2.780	4,233,000
2026-01-26	2.850	3.020	2.830	2.910	2.910	14,647,000
2026-01-23	2.680	2.850	2.670	2.850	2.850	14,939,000
2026-01-22	2.610	2.680	2.600	2.660	2.660	5,585,000
2026-01-21	2.590	2.620	2.560	2.610	2.610	3,887,000
2026-01-20	2.620	2.640	2.560	2.590	2.590	3,494,000
2026-01-19	2.630	2.630	2.550	2.600	2.600	2,222,000
2026-01-16	2.620	2.730	2.580	2.620	2.620	6,603,000
2026-01-15	2.660	2.710	2.610	2.630	2.630	10,456,000
2026-01-14	2.680	2.710	2.600	2.600	2.600	5,452,000
2026-01-13	2.690	2.710	2.630	2.640	2.640	5,200,000
2026-01-12	2.700	2.750	2.670	2.690	2.690	5,317,000
2026-01-09	2.660	2.710	2.630	2.680	2.680	7,449,000
2026-01-08	2.720	2.730	2.640	2.660	2.660	9,878,000
2026-01-07	2.800	2.870	2.720	2.740	2.740	16,563,330
2026-01-06	2.640	2.930	2.630	2.820	2.820	50,792,000
2026-01-05	2.580	2.740	2.580	2.610	2.610	9,316,000
2026-01-02	2.540	2.600	2.500	2.600	2.600	1,322,000
2025-12-31	2.560	2.610	2.510	2.530	2.530	5,751,000
2025-12-30	2.600	2.630	2.550	2.560	2.560	9,856,000
2025-12-29	3.010	3.030	2.590	2.630	2.630	29,837,000
2025-12-24	2.690	2.880	2.690	2.860	2.860	23,688,100
2025-12-23	2.560	2.740	2.540	2.680	2.680	24,514,000
2025-12-22	2.410	2.670	2.400	2.580	2.580	34,306,000
2025-12-19	2.350	2.390	2.350	2.370	2.370	1,584,000
2025-12-18	2.320	2.370	2.300	2.330	2.330	1,838,000
2025-12-17	2.300	2.340	2.300	2.330	2.330	3,081,000
2025-12-16	2.370	2.390	2.300	2.310	2.310	2,431,000
2025-12-15	2.350	2.410	2.350	2.390	2.390	1,459,000
2025-12-12	2.330	2.400	2.330	2.370	2.370	3,631,000
2025-12-11	2.410	2.420	2.320	2.330	2.330	4,359,000
2025-12-10	2.430	2.440	2.390	2.410	2.410	3,369,000
2025-12-09	2.550	2.550	2.420	2.430	2.430	4,328,000
2025-12-08	2.580	2.590	2.520	2.540	2.540	3,149,000
2025-12-05	2.530	2.600	2.520	2.580	2.580	7,853,000
2025-12-04	2.690	2.690	2.520	2.530	2.530	17,241,000
2025-12-03	2.530	2.570	2.490	2.510	2.510	3,816,000
2025-12-02	2.540	2.540	2.480	2.500	2.500	5,512,000
2025-12-01	2.530	2.670	2.530	2.560	2.560	11,376,000
2025-11-28	2.620	2.680	2.520	2.530	2.530	26,384,000
2025-11-27	2.510	2.530	2.460	2.470	2.470	4,345,000
2025-11-26	2.430	2.590	2.430	2.500	2.500	9,335,000
2025-11-25	2.450	2.480	2.430	2.440	2.440	4,474,000
2025-11-24	2.430	2.450	2.390	2.440	2.440	3,322,500
2025-11-21	2.490	2.490	2.410	2.410	2.410	5,027,000
2025-11-20	2.510	2.570	2.510	2.530	2.530	3,851,000
2025-11-19	2.500	2.560	2.500	2.510	2.510	3,530,000
2025-11-18	2.640	2.640	2.500	2.530	2.530	4,272,000
2025-11-17	2.620	2.660	2.570	2.590	2.590	4,440,000
2025-11-14	2.720	2.720	2.620	2.630	2.630	8,017,000
2025-11-13	2.730	2.800	2.690	2.720	2.720	22,811,000
2025-11-12	2.710	2.780	2.620	2.730	2.730	13,348,000
2025-11-11	2.750	2.750	2.680	2.710	2.710	6,430,000
2025-11-10	2.610	2.760	2.610	2.730	2.730	19,732,000
2025-11-07	2.680	2.700	2.560	2.610	2.610	14,842,000
2025-11-06	2.530	2.840	2.530	2.690	2.690	60,009,590
2025-11-05	2.490	2.570	2.470	2.540	2.540	4,451,000
2025-11-04	2.560	2.620	2.520	2.540	2.540	6,717,000
2025-11-03	2.550	2.610	2.530	2.600	2.600	6,121,000

← NewerPage 4 of 5 · 247 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.