China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.660	2.660	2.560	2.560	2.560	10,957,000
2025-10-30	2.690	2.830	2.610	2.670	2.670	49,424,000
2025-10-28	2.720	2.720	2.600	2.630	2.630	14,346,000
2025-10-27	2.700	2.740	2.650	2.700	2.700	23,994,000
2025-10-24	2.800	2.900	2.660	2.710	2.710	45,853,000
2025-10-23	3.150	3.330	2.710	2.820	2.820	181,885,500
2025-10-22	2.490	3.250	2.460	3.250	3.250	184,347,500
2025-10-21	2.430	2.550	2.430	2.490	2.490	5,938,060
2025-10-20	2.440	2.450	2.400	2.430	2.430	4,405,000
2025-10-17	2.500	2.580	2.400	2.420	2.420	4,663,000
2025-10-16	2.620	2.630	2.500	2.540	2.540	4,830,000
2025-10-15	2.560	2.600	2.530	2.570	2.570	4,049,000
2025-10-14	2.640	2.710	2.510	2.540	2.540	13,339,000
2025-10-13	2.460	2.580	2.450	2.570	2.570	6,163,000
2025-10-10	2.620	2.630	2.540	2.580	2.580	7,885,000
2025-10-09	2.440	2.590	2.430	2.580	2.580	14,063,000
2025-10-08	2.480	2.480	2.350	2.450	2.450	456,000
2025-10-06	2.450	2.490	2.450	2.480	2.480	250,000
2025-10-03	2.450	2.490	2.440	2.450	2.450	1,322,000
2025-10-02	2.420	2.450	2.420	2.430	2.430	1,134,000
2025-09-30	2.410	2.440	2.370	2.410	2.410	4,880,000
2025-09-29	2.340	2.420	2.310	2.390	2.390	11,438,000
2025-09-26	2.290	2.350	2.270	2.270	2.270	4,906,000
2025-09-25	2.320	2.340	2.290	2.290	2.290	3,462,000
2025-09-24	2.270	2.320	2.270	2.300	2.300	1,631,000
2025-09-23	2.340	2.360	2.270	2.300	2.300	5,395,000
2025-09-22	2.410	2.440	2.340	2.350	2.350	3,966,000
2025-09-19	2.370	2.460	2.370	2.410	2.410	6,821,000
2025-09-18	2.400	2.500	2.340	2.360	2.360	8,382,000
2025-09-17	2.390	2.420	2.370	2.400	2.400	4,025,000
2025-09-16	2.390	2.430	2.350	2.390	2.390	3,224,000
2025-09-15	2.450	2.450	2.380	2.420	2.420	2,478,000
2025-09-12	2.380	2.450	2.380	2.430	2.430	7,210,000
2025-09-11	2.340	2.370	2.320	2.370	2.370	3,113,000
2025-09-10	2.370	2.380	2.340	2.360	2.360	1,992,000
2025-09-09	2.390	2.410	2.360	2.370	2.370	2,554,000
2025-09-08	2.400	2.420	2.360	2.390	2.390	2,316,000
2025-09-05	2.330	2.390	2.320	2.380	2.380	3,941,000
2025-09-04	2.330	2.380	2.300	2.320	2.320	4,495,000
2025-09-03	2.360	2.390	2.320	2.330	2.330	3,303,000
2025-09-02	2.410	2.440	2.350	2.350	2.350	4,789,000
2025-09-01	2.480	2.480	2.380	2.410	2.410	4,122,000
2025-08-29	2.460	2.520	2.430	2.440	2.440	7,219,000
2025-08-28	2.410	2.450	2.350	2.450	2.450	6,814,000
2025-08-27	2.540	2.540	2.410	2.410	2.410	6,182,000
2025-08-26	2.560	2.560	2.500	2.530	2.530	5,158,000
2025-08-25	2.450	2.580	2.450	2.530	2.530	9,796,000
2025-08-22	2.440	2.450	2.420	2.440	2.440	3,262,000
2025-08-21	2.470	2.480	2.400	2.440	2.440	3,301,000
2025-08-20	2.460	2.520	2.410	2.440	2.440	8,733,000
2025-08-19	2.560	2.580	2.450	2.460	2.460	9,101,000
2025-08-18	2.580	2.590	2.530	2.540	2.540	6,128,000
2025-08-15	2.500	2.580	2.470	2.580	2.580	13,324,000
2025-08-14	2.660	2.660	2.500	2.510	2.510	16,280,000
2025-08-13	2.620	2.690	2.590	2.660	2.660	10,473,000
2025-08-12	2.570	2.630	2.570	2.600	2.600	6,834,000
2025-08-11	2.590	2.590	2.550	2.580	2.580	10,048,000
2025-08-08	2.450	2.720	2.450	2.550	2.550	54,173,000
2025-08-07	2.450	2.530	2.430	2.460	2.460	9,080,000
2025-08-06	2.400	2.450	2.390	2.430	2.430	5,683,000

← NewerPage 5 of 21 · 1,234 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.