China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.890 | 1.900 | 1.870 | 1.880 | 1.880 | 1,834,000 |
| 2025-02-07 | 1.850 | 1.890 | 1.820 | 1.890 | 1.890 | 3,077,000 |
| 2025-02-06 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 986,000 |
| 2025-02-05 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 1,390,000 |
| 2025-02-04 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 306,000 |
| 2025-02-03 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 83,000 |
| 2025-01-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 10,000 |
| 2025-01-27 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 3,131,000 |
| 2025-01-24 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 828,000 |
| 2025-01-23 | 1.810 | 1.860 | 1.790 | 1.800 | 1.800 | 2,449,000 |
| 2025-01-22 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 377,000 |
| 2025-01-21 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 357,000 |
| 2025-01-20 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 831,000 |
| 2025-01-17 | 1.830 | 1.840 | 1.800 | 1.840 | 1.840 | 589,000 |
| 2025-01-16 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 1,137,000 |
| 2025-01-15 | 1.820 | 1.820 | 1.790 | 1.810 | 1.810 | 1,069,000 |
| 2025-01-14 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 1,482,000 |
| 2025-01-13 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 371,000 |
| 2025-01-10 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 947,000 |
| 2025-01-09 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 497,000 |
| 2025-01-08 | 1.750 | 1.890 | 1.750 | 1.790 | 1.790 | 3,113,000 |
| 2025-01-07 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 882,000 |
| 2025-01-06 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 1,173,000 |
| 2025-01-03 | 1.780 | 1.810 | 1.750 | 1.770 | 1.770 | 1,150,000 |
| 2025-01-02 | 1.830 | 1.840 | 1.770 | 1.770 | 1.770 | 1,925,000 |
| 2024-12-31 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 1,672,000 |
| 2024-12-30 | 1.880 | 1.900 | 1.850 | 1.870 | 1.870 | 874,000 |
| 2024-12-27 | 1.860 | 1.900 | 1.860 | 1.890 | 1.890 | 3,264,000 |
| 2024-12-24 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 786,000 |
| 2024-12-23 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 1,967,000 |
| 2024-12-20 | 1.920 | 1.940 | 1.860 | 1.860 | 1.860 | 4,217,000 |
| 2024-12-19 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 2,148,000 |
| 2024-12-18 | 2.020 | 2.050 | 1.950 | 1.950 | 1.950 | 7,431,000 |
| 2024-12-17 | 1.950 | 1.990 | 1.920 | 1.990 | 1.990 | 2,864,000 |
| 2024-12-16 | 1.980 | 1.980 | 1.940 | 1.960 | 1.960 | 2,032,000 |
| 2024-12-13 | 2.010 | 2.040 | 1.960 | 1.970 | 1.970 | 2,960,000 |
| 2024-12-12 | 2.040 | 2.050 | 1.950 | 2.040 | 2.040 | 4,303,000 |
| 2024-12-11 | 2.060 | 2.080 | 2.030 | 2.050 | 2.050 | 1,653,000 |
| 2024-12-10 | 2.110 | 2.140 | 2.020 | 2.050 | 2.050 | 4,582,000 |
| 2024-12-09 | 2.050 | 2.080 | 2.000 | 2.070 | 2.070 | 3,189,000 |
| 2024-12-06 | 2.020 | 2.060 | 2.010 | 2.040 | 2.040 | 2,013,000 |
| 2024-12-05 | 2.020 | 2.040 | 2.010 | 2.020 | 2.020 | 1,544,000 |
| 2024-12-04 | 2.070 | 2.070 | 2.020 | 2.040 | 2.040 | 2,238,000 |
| 2024-12-03 | 2.140 | 2.140 | 2.020 | 2.050 | 2.050 | 7,624,000 |
| 2024-12-02 | 2.000 | 2.100 | 1.990 | 2.020 | 2.020 | 7,201,000 |
| 2024-11-29 | 2.020 | 2.030 | 1.980 | 2.000 | 2.000 | 3,167,000 |
| 2024-11-28 | 2.020 | 2.030 | 1.980 | 1.990 | 1.990 | 1,264,000 |
| 2024-11-27 | 2.000 | 2.040 | 1.950 | 2.020 | 2.020 | 2,166,000 |
| 2024-11-26 | 2.020 | 2.070 | 2.000 | 2.000 | 2.000 | 1,370,000 |
| 2024-11-25 | 1.980 | 2.080 | 1.980 | 2.030 | 2.030 | 3,508,000 |
| 2024-11-22 | 2.080 | 2.140 | 1.980 | 1.990 | 1.990 | 4,201,200 |
| 2024-11-21 | 2.090 | 2.110 | 2.050 | 2.060 | 2.060 | 1,068,000 |
| 2024-11-20 | 2.080 | 2.100 | 2.060 | 2.090 | 2.090 | 2,266,000 |
| 2024-11-19 | 2.090 | 2.090 | 2.010 | 2.070 | 2.070 | 4,282,000 |
| 2024-11-18 | 2.080 | 2.220 | 2.040 | 2.070 | 2.070 | 14,260,000 |
| 2024-11-15 | 2.090 | 2.110 | 2.040 | 2.040 | 2.040 | 2,751,000 |
| 2024-11-14 | 2.130 | 2.140 | 2.020 | 2.070 | 2.070 | 4,236,000 |
| 2024-11-13 | 2.170 | 2.270 | 2.080 | 2.130 | 2.130 | 7,161,000 |
| 2024-11-12 | 2.270 | 2.320 | 2.110 | 2.130 | 2.130 | 7,620,000 |
| 2024-11-11 | 2.240 | 2.300 | 2.190 | 2.260 | 2.260 | 4,814,000 |
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.