CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.550	0.550	0.510	0.540	0.540	308,000
2023-05-23	0.500	0.530	0.500	0.530	0.530	212,000
2023-05-22	0.550	0.550	0.490	0.520	0.520	370,000
2023-05-19	0.500	0.510	0.485	0.510	0.510	578,000
2023-05-18	0.490	0.500	0.480	0.500	0.500	124,000
2023-05-17	0.500	0.530	0.490	0.490	0.490	64,000
2023-05-16	0.475	0.500	0.475	0.500	0.500	314,000
2023-05-15	0.495	0.495	0.480	0.495	0.495	816,000
2023-05-12	0.500	0.550	0.485	0.495	0.495	810,000
2023-05-11	0.500	0.510	0.485	0.500	0.500	668,000
2023-05-10	0.530	0.530	0.495	0.510	0.510	756,000
2023-05-09	0.520	0.530	0.495	0.530	0.530	658,000
2023-05-08	0.530	0.540	0.510	0.530	0.530	1,110,000
2023-05-05	0.550	0.560	0.540	0.550	0.550	312,000
2023-05-04	0.550	0.580	0.540	0.550	0.550	928,000
2023-05-03	0.590	0.600	0.530	0.590	0.590	550,000
2023-05-02	0.620	0.630	0.580	0.610	0.610	382,000
2023-04-28	0.620	0.630	0.600	0.620	0.620	106,000
2023-04-27	0.620	0.630	0.600	0.630	0.630	160,000
2023-04-26	0.630	0.630	0.600	0.630	0.630	184,000
2023-04-25	0.630	0.640	0.590	0.630	0.630	676,000
2023-04-24	0.650	0.660	0.610	0.650	0.650	458,000
2023-04-21	0.640	0.680	0.630	0.650	0.650	1,008,000
2023-04-20	0.620	0.680	0.610	0.640	0.640	3,192,000
2023-04-19	0.600	0.650	0.570	0.650	0.650	2,118,000
2023-04-18	0.590	0.640	0.580	0.640	0.640	718,000
2023-04-17	0.540	0.600	0.540	0.600	0.600	446,000
2023-04-14	0.540	0.570	0.520	0.570	0.570	470,000
2023-04-13	0.550	0.560	0.550	0.560	0.560	46,000
2023-04-12	0.580	0.580	0.510	0.560	0.560	496,000
2023-04-11	0.540	0.600	0.530	0.580	0.580	104,000
2023-04-06	0.550	0.630	0.520	0.550	0.550	224,000
2023-04-04	0.560	0.600	0.530	0.550	0.550	202,000
2023-04-03	0.600	0.600	0.550	0.560	0.560	48,000
2023-03-31	0.530	0.610	0.510	0.600	0.600	262,000
2023-03-30	0.530	0.540	0.510	0.540	0.540	308,000
2023-03-29	0.560	0.600	0.530	0.540	0.540	548,000
2023-03-28	0.620	0.620	0.540	0.560	0.560	194,000
2023-03-27	0.660	0.660	0.550	0.570	0.570	256,000
2023-03-24	0.580	0.580	0.580	0.580	0.580	8,000
2023-03-23	0.600	0.600	0.560	0.580	0.580	232,000
2023-03-22	0.690	0.690	0.570	0.600	0.600	210,000
2023-03-21	0.680	0.680	0.580	0.630	0.630	392,000
2023-03-20	0.560	0.640	0.540	0.630	0.630	288,000
2023-03-17	0.570	0.570	0.550	0.570	0.570	194,000
2023-03-16	0.570	0.580	0.560	0.580	0.580	70,000
2023-03-15	0.650	0.650	0.550	0.580	0.580	742,000
2023-03-14	0.600	0.600	0.550	0.580	0.580	278,000
2023-03-13	0.600	0.650	0.530	0.580	0.580	648,000
2023-03-10	0.620	0.620	0.550	0.580	0.580	898,000
2023-03-09	0.650	0.650	0.590	0.610	0.610	508,000
2023-03-08	0.600	0.630	0.580	0.630	0.630	436,000
2023-03-07	0.650	0.650	0.610	0.610	0.610	294,000
2023-03-06	0.640	0.650	0.600	0.650	0.650	1,178,000
2023-03-03	0.630	0.660	0.630	0.640	0.640	124,000
2023-03-02	0.630	0.640	0.620	0.630	0.630	122,000
2023-03-01	0.690	0.710	0.630	0.630	0.630	618,000
2023-02-28	0.730	0.780	0.650	0.690	0.690	1,174,000
2023-02-27	0.680	0.680	0.680	0.680	0.680	0
2023-02-24	0.670	0.680	0.670	0.680	0.680	20,000

← NewerPage 15 of 21 · 1,235 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.