China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.930 | 1.960 | 1.910 | 1.950 | 1.950 | 5,219,000 |
| 2025-05-09 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 4,154,000 |
| 2025-05-08 | 1.860 | 2.100 | 1.860 | 1.940 | 1.940 | 35,218,000 |
| 2025-05-07 | 1.900 | 1.970 | 1.830 | 1.870 | 1.870 | 16,639,000 |
| 2025-05-06 | 1.790 | 1.910 | 1.780 | 1.870 | 1.870 | 18,709,000 |
| 2025-05-02 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 317,000 |
| 2025-04-30 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 2,351,000 |
| 2025-04-29 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 1,841,000 |
| 2025-04-28 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 2,487,000 |
| 2025-04-25 | 1.820 | 1.830 | 1.780 | 1.810 | 1.810 | 7,045,000 |
| 2025-04-24 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 5,032,000 |
| 2025-04-23 | 1.860 | 1.870 | 1.810 | 1.830 | 1.830 | 15,164,000 |
| 2025-04-22 | 2.030 | 2.030 | 1.840 | 1.860 | 1.860 | 39,985,000 |
| 2025-04-17 | 1.770 | 2.350 | 1.750 | 2.040 | 2.040 | 143,492,000 |
| 2025-04-16 | 1.820 | 1.820 | 1.770 | 1.790 | 1.790 | 1,048,000 |
| 2025-04-15 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 931,000 |
| 2025-04-14 | 1.840 | 1.880 | 1.830 | 1.830 | 1.830 | 3,412,000 |
| 2025-04-11 | 1.790 | 1.840 | 1.770 | 1.790 | 1.790 | 1,981,000 |
| 2025-04-10 | 1.760 | 1.820 | 1.760 | 1.790 | 1.790 | 3,986,000 |
| 2025-04-09 | 1.630 | 1.810 | 1.600 | 1.740 | 1.740 | 4,489,000 |
| 2025-04-08 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 2,663,000 |
| 2025-04-07 | 1.820 | 1.820 | 1.600 | 1.600 | 1.600 | 4,704,000 |
| 2025-04-03 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 961,000 |
| 2025-04-02 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 1,172,000 |
| 2025-04-01 | 1.910 | 1.950 | 1.890 | 1.900 | 1.900 | 3,410,000 |
| 2025-03-31 | 1.920 | 1.950 | 1.830 | 1.880 | 1.880 | 4,315,000 |
| 2025-03-28 | 1.930 | 1.980 | 1.920 | 1.940 | 1.940 | 3,888,000 |
| 2025-03-27 | 1.960 | 1.960 | 1.930 | 1.950 | 1.950 | 983,000 |
| 2025-03-26 | 1.980 | 1.980 | 1.940 | 1.960 | 1.960 | 1,439,000 |
| 2025-03-25 | 1.930 | 1.990 | 1.920 | 1.970 | 1.970 | 3,148,000 |
| 2025-03-24 | 1.960 | 1.970 | 1.910 | 1.930 | 1.930 | 2,651,000 |
| 2025-03-21 | 1.960 | 1.990 | 1.930 | 1.940 | 1.940 | 2,921,000 |
| 2025-03-20 | 1.980 | 2.010 | 1.960 | 1.970 | 1.970 | 2,069,000 |
| 2025-03-19 | 1.990 | 2.000 | 1.960 | 1.980 | 1.980 | 2,538,000 |
| 2025-03-18 | 2.010 | 2.020 | 1.990 | 2.000 | 2.000 | 2,145,000 |
| 2025-03-17 | 1.990 | 2.040 | 1.980 | 2.000 | 2.000 | 5,332,000 |
| 2025-03-14 | 1.950 | 1.980 | 1.930 | 1.960 | 1.960 | 3,362,000 |
| 2025-03-13 | 1.990 | 1.990 | 1.910 | 1.940 | 1.940 | 3,292,000 |
| 2025-03-12 | 1.990 | 2.020 | 1.950 | 1.980 | 1.980 | 7,004,000 |
| 2025-03-11 | 1.970 | 2.010 | 1.950 | 1.990 | 1.990 | 3,260,000 |
| 2025-03-10 | 2.030 | 2.030 | 1.990 | 2.020 | 2.020 | 4,341,000 |
| 2025-03-07 | 2.000 | 2.100 | 1.980 | 2.020 | 2.020 | 19,101,000 |
| 2025-03-06 | 1.980 | 2.000 | 1.960 | 1.980 | 1.980 | 6,007,000 |
| 2025-03-05 | 1.950 | 1.970 | 1.910 | 1.960 | 1.960 | 3,345,000 |
| 2025-03-04 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 2,821,000 |
| 2025-03-03 | 2.030 | 2.030 | 1.910 | 1.930 | 1.930 | 6,521,000 |
| 2025-02-28 | 1.940 | 1.990 | 1.880 | 1.910 | 1.910 | 6,449,000 |
| 2025-02-27 | 1.940 | 2.060 | 1.890 | 1.930 | 1.930 | 16,945,000 |
| 2025-02-26 | 1.850 | 1.940 | 1.850 | 1.890 | 1.890 | 7,323,000 |
| 2025-02-25 | 1.900 | 1.940 | 1.830 | 1.850 | 1.850 | 6,678,000 |
| 2025-02-24 | 1.850 | 1.950 | 1.830 | 1.910 | 1.910 | 12,884,000 |
| 2025-02-21 | 1.910 | 1.910 | 1.810 | 1.850 | 1.850 | 6,636,000 |
| 2025-02-20 | 1.890 | 1.930 | 1.880 | 1.890 | 1.890 | 1,030,000 |
| 2025-02-19 | 1.840 | 1.950 | 1.840 | 1.910 | 1.910 | 4,058,000 |
| 2025-02-18 | 1.890 | 1.900 | 1.840 | 1.860 | 1.860 | 631,000 |
| 2025-02-17 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 1,873,000 |
| 2025-02-14 | 1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 1,358,000 |
| 2025-02-13 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 1,382,000 |
| 2025-02-12 | 1.870 | 1.870 | 1.840 | 1.870 | 1.870 | 1,088,000 |
| 2025-02-11 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 1,096,000 |
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.