CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.480	0.485	0.440	0.450	0.450	11,064,000
2023-08-17	0.460	0.580	0.455	0.460	0.460	10,584,000
2023-08-16	0.430	0.485	0.425	0.460	0.460	10,212,000
2023-08-15	0.435	0.460	0.405	0.460	0.460	1,432,000
2023-08-14	0.470	0.470	0.450	0.460	0.460	68,000
2023-08-11	0.470	0.500	0.440	0.470	0.470	5,620,000
2023-08-10	0.485	0.495	0.450	0.465	0.465	1,230,000
2023-08-09	0.430	0.580	0.415	0.460	0.460	3,164,000
2023-08-08	0.435	0.510	0.430	0.460	0.460	3,234,000
2023-08-07	0.450	0.450	0.425	0.445	0.445	560,000
2023-08-04	0.450	0.450	0.440	0.450	0.450	1,836,000
2023-08-03	0.455	0.465	0.415	0.440	0.440	1,706,000
2023-08-02	0.470	0.475	0.440	0.475	0.475	2,498,000
2023-08-01	0.455	0.480	0.450	0.480	0.480	304,000
2023-07-31	0.455	0.455	0.455	0.455	0.455	0
2023-07-28	0.450	0.460	0.445	0.460	0.460	108,000
2023-07-27	0.455	0.460	0.455	0.460	0.460	38,000
2023-07-26	0.465	0.465	0.435	0.455	0.455	78,000
2023-07-25	0.450	0.460	0.450	0.460	0.460	134,000
2023-07-24	0.445	0.460	0.410	0.460	0.460	498,000
2023-07-21	0.460	0.460	0.460	0.460	0.460	0
2023-07-20	0.460	0.460	0.460	0.460	0.460	0
2023-07-19	0.465	0.470	0.415	0.470	0.470	454,000
2023-07-18	0.485	0.485	0.400	0.480	0.480	374,000
2023-07-14	0.470	0.490	0.455	0.490	0.490	240,000
2023-07-13	0.480	0.480	0.435	0.480	0.480	18,000
2023-07-12	0.490	0.490	0.490	0.490	0.490	60,000
2023-07-11	0.480	0.490	0.480	0.490	0.490	98,000
2023-07-10	0.510	0.510	0.455	0.490	0.490	138,000
2023-07-07	0.445	0.510	0.435	0.510	0.510	258,000
2023-07-06	0.450	0.460	0.435	0.460	0.460	104,000
2023-07-05	0.455	0.460	0.440	0.460	0.460	364,000
2023-07-04	0.465	0.465	0.445	0.465	0.465	72,000
2023-07-03	0.465	0.465	0.460	0.465	0.465	64,000
2023-06-30	0.465	0.465	0.465	0.465	0.465	0
2023-06-29	0.460	0.470	0.460	0.470	0.470	354,000
2023-06-28	0.470	0.480	0.460	0.470	0.470	5,820,000
2023-06-27	0.460	0.465	0.450	0.465	0.465	66,000
2023-06-26	0.465	0.475	0.440	0.475	0.475	344,000
2023-06-23	0.465	0.480	0.450	0.480	0.480	204,000
2023-06-21	0.465	0.490	0.460	0.480	0.480	382,000
2023-06-20	0.500	0.520	0.445	0.470	0.470	302,000
2023-06-19	0.470	0.470	0.465	0.470	0.470	16,000
2023-06-16	0.470	0.480	0.470	0.480	0.480	186,000
2023-06-15	0.470	0.480	0.450	0.480	0.480	676,000
2023-06-14	0.485	0.500	0.450	0.480	0.480	548,000
2023-06-13	0.485	0.490	0.470	0.490	0.490	524,000
2023-06-12	0.490	0.520	0.475	0.490	0.490	174,000
2023-06-09	0.520	0.520	0.470	0.490	0.490	454,000
2023-06-08	0.495	0.600	0.249	0.500	0.500	7,544,000
2023-06-07	0.475	0.480	0.465	0.475	0.475	94,000
2023-06-06	0.475	0.480	0.465	0.470	0.470	390,000
2023-06-05	0.490	0.500	0.470	0.480	0.480	110,000
2023-06-02	0.485	0.490	0.480	0.490	0.490	154,000
2023-06-01	0.490	0.490	0.475	0.490	0.490	468,000
2023-05-31	0.490	0.500	0.450	0.500	0.500	848,000
2023-05-30	0.520	0.520	0.480	0.480	0.480	782,000
2023-05-29	0.530	0.550	0.500	0.540	0.540	1,302,000
2023-05-25	0.530	0.560	0.520	0.550	0.550	226,000
2023-05-24	0.550	0.550	0.510	0.540	0.540	308,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.