China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.400	2.420	2.350	2.390	2.390	5,225,000
2025-08-04	2.310	2.380	2.310	2.360	2.360	3,973,000
2025-08-01	2.380	2.410	2.320	2.350	2.350	5,423,000
2025-07-31	2.440	2.460	2.350	2.370	2.370	10,069,000
2025-07-30	2.500	2.510	2.420	2.440	2.440	8,510,000
2025-07-29	2.500	2.500	2.420	2.480	2.480	9,075,000
2025-07-28	2.560	2.560	2.470	2.480	2.480	11,571,000
2025-07-25	2.700	2.700	2.550	2.560	2.560	14,970,000
2025-07-24	2.590	2.690	2.530	2.690	2.690	26,811,000
2025-07-23	2.680	2.740	2.600	2.610	2.610	25,300,000
2025-07-22	2.600	2.780	2.530	2.680	2.680	60,645,000
2025-07-21	2.470	2.640	2.440	2.590	2.590	53,885,000
2025-07-18	2.520	2.650	2.440	2.440	2.440	92,383,000
2025-07-17	2.560	2.570	2.500	2.520	2.520	20,681,000
2025-07-16	2.640	2.700	2.540	2.560	2.560	23,204,000
2025-07-15	2.760	2.830	2.590	2.630	2.630	31,023,000
2025-07-14	2.830	2.930	2.670	2.690	2.690	53,596,000
2025-07-11	2.480	3.500	2.420	2.820	2.820	263,106,000
2025-07-10	2.260	2.450	2.260	2.440	2.440	22,789,000
2025-07-09	2.240	2.400	2.210	2.290	2.290	33,424,000
2025-07-08	2.170	2.230	2.170	2.210	2.210	5,862,000
2025-07-07	2.220	2.220	2.150	2.190	2.190	3,663,000
2025-07-04	2.220	2.250	2.160	2.200	2.200	8,303,000
2025-07-03	2.230	2.310	2.180	2.200	2.200	18,384,000
2025-07-02	2.100	2.730	2.050	2.230	2.230	79,504,000
2025-06-30	2.100	2.130	2.080	2.080	2.080	6,790,000
2025-06-27	2.030	2.200	2.030	2.090	2.090	18,650,000
2025-06-26	2.070	2.070	2.000	2.030	2.030	11,230,000
2025-06-25	2.310	2.400	2.040	2.060	2.060	43,796,000
2025-06-24	1.970	2.090	1.970	2.010	2.010	10,974,000
2025-06-23	1.950	1.960	1.920	1.950	1.950	1,782,000
2025-06-20	1.950	1.970	1.930	1.940	1.940	1,336,000
2025-06-19	2.040	2.040	1.910	1.930	1.930	5,476,000
2025-06-18	2.050	2.070	1.980	1.980	1.980	5,948,000
2025-06-17	1.980	2.060	1.980	2.050	2.050	10,260,000
2025-06-16	1.970	2.010	1.950	1.970	1.970	5,278,000
2025-06-13	1.970	1.980	1.910	1.950	1.950	6,423,000
2025-06-12	1.970	1.970	1.920	1.960	1.960	4,882,000
2025-06-11	1.910	1.990	1.910	1.940	1.940	10,049,000
2025-06-10	1.900	1.920	1.890	1.900	1.900	2,334,000
2025-06-09	1.930	1.930	1.900	1.920	1.920	1,983,000
2025-06-06	1.900	1.920	1.900	1.910	1.910	3,575,000
2025-06-05	1.880	1.910	1.880	1.900	1.900	3,119,000
2025-06-04	1.880	1.900	1.870	1.880	1.880	2,020,000
2025-06-03	1.860	1.950	1.860	1.880	1.880	6,148,000
2025-06-02	1.830	1.860	1.810	1.840	1.840	297,000
2025-05-30	1.900	1.900	1.860	1.870	1.870	1,593,000
2025-05-29	1.860	1.900	1.860	1.890	1.890	2,520,000
2025-05-28	1.900	1.900	1.860	1.870	1.870	1,722,000
2025-05-27	1.880	1.890	1.870	1.890	1.890	1,025,000
2025-05-26	1.870	1.900	1.870	1.880	1.880	1,132,000
2025-05-23	1.880	1.890	1.860	1.870	1.870	1,975,000
2025-05-22	1.900	1.900	1.870	1.880	1.880	2,135,000
2025-05-21	1.900	1.920	1.880	1.910	1.910	2,280,000
2025-05-20	1.890	1.900	1.880	1.900	1.900	2,775,000
2025-05-19	1.900	1.940	1.890	1.890	1.890	5,409,000
2025-05-16	1.900	1.900	1.870	1.880	1.880	1,976,000
2025-05-15	1.910	1.940	1.870	1.890	1.890	4,941,000
2025-05-14	1.930	1.930	1.890	1.920	1.920	3,422,000
2025-05-13	1.950	1.960	1.910	1.910	1.910	3,417,000

← NewerPage 6 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.