China Aluminum International Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.610	1.625	1.555	1.565	1.565	1,711,000
2026-10-21	1.655	1.655	1.615	1.615	1.615	526,000
2026-10-20	1.630	1.640	1.605	1.630	1.630	647,000
2026-10-16	1.660	1.665	1.610	1.625	1.625	2,542,000
2026-10-15	1.700	1.715	1.650	1.660	1.660	1,220,000
2026-10-14	1.705	1.715	1.695	1.700	1.700	526,000
2026-10-13	1.705	1.715	1.665	1.695	1.695	1,409,000
2026-10-12	1.735	1.750	1.700	1.705	1.705	1,201,000
2026-10-09	1.690	1.725	1.680	1.715	1.715	824,000
2026-10-08	1.700	1.730	1.690	1.690	1.690	1,251,000
2026-10-07	1.705	1.720	1.700	1.700	1.700	23,000
2026-10-06	1.700	1.725	1.700	1.710	1.710	72,000
2026-10-05	1.730	1.730	1.700	1.700	1.700	5,000
2026-10-02	1.720	1.720	1.685	1.700	1.700	136,000
2026-09-30	1.725	1.735	1.710	1.725	1.725	694,000
2026-09-29	1.700	1.740	1.700	1.730	1.730	936,000
2026-09-28	1.770	1.770	1.690	1.700	1.700	1,424,000
2026-09-25	1.710	1.730	1.700	1.700	1.700	25,000
2026-09-24	1.755	1.755	1.715	1.715	1.715	2,093,000
2026-09-23	1.725	2.050	1.725	1.740	1.740	30,260,000
2026-09-22	1.710	1.740	1.710	1.725	1.725	538,000
2026-09-21	1.705	1.735	1.705	1.725	1.725	347,000
2026-09-18	1.720	1.720	1.700	1.700	1.700	512,000
2026-09-17	1.705	1.710	1.685	1.695	1.695	764,000
2026-09-16	1.695	1.715	1.690	1.705	1.705	457,000
2026-09-15	1.740	1.740	1.695	1.695	1.695	882,000
2026-09-14	1.760	1.760	1.730	1.740	1.740	776,000
2026-09-11	1.780	1.780	1.740	1.765	1.765	871,000
2026-09-10	1.835	1.835	1.795	1.795	1.795	497,000
2026-09-09	1.800	1.830	1.795	1.815	1.815	777,000
2026-09-08	1.830	1.835	1.785	1.815	1.815	639,000
2026-09-07	1.815	1.840	1.785	1.790	1.790	578,000
2026-09-04	1.820	1.835	1.805	1.810	1.810	568,000
2026-09-03	1.825	1.825	1.800	1.805	1.805	570,000
2026-09-02	1.820	1.820	1.790	1.805	1.805	845,000
2026-09-01	1.850	1.850	1.825	1.830	1.830	219,000
2026-08-31	1.810	1.840	1.805	1.815	1.815	588,000
2026-08-28	1.835	1.870	1.830	1.835	1.835	1,827,000
2026-08-27	1.875	1.875	1.810	1.825	1.825	984,000
2026-08-26	1.895	1.895	1.825	1.840	1.840	2,107,000
2026-08-25	1.805	1.840	1.800	1.810	1.810	528,000
2026-08-24	1.825	1.830	1.800	1.805	1.805	544,000
2026-08-21	1.810	1.830	1.800	1.825	1.825	384,000
2026-08-20	1.840	1.840	1.805	1.810	1.810	524,000
2026-08-19	1.840	1.840	1.800	1.805	1.805	1,084,000
2026-08-18	1.860	1.860	1.830	1.840	1.840	594,000
2026-08-17	1.840	1.875	1.830	1.860	1.860	497,000
2026-08-14	1.870	1.870	1.830	1.835	1.835	1,323,000
2026-08-13	1.950	1.950	1.870	1.870	1.870	1,336,000
2026-08-12	1.915	1.960	1.905	1.920	1.920	1,886,000
2026-08-11	1.945	1.950	1.900	1.905	1.905	787,000
2026-08-10	1.915	1.975	1.915	1.940	1.940	1,351,000
2026-08-07	1.870	1.925	1.870	1.905	1.905	1,372,000
2026-08-06	1.925	1.925	1.880	1.895	1.895	940,000
2026-08-05	1.905	1.935	1.900	1.900	1.900	1,302,000
2026-08-04	1.920	1.940	1.890	1.900	1.900	1,218,000
2026-08-03	1.895	1.925	1.875	1.920	1.920	1,684,000
2026-07-31	1.870	1.890	1.860	1.880	1.880	1,143,000
2026-07-30	1.850	1.890	1.840	1.870	1.870	1,647,000
2026-07-29	1.850	1.870	1.840	1.860	1.860	1,561,000

Page 1 of 3 · 125 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.