CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.630	0.720	0.630	0.700	0.700	1,042,000
2023-02-22	0.630	0.640	0.610	0.630	0.630	44,000
2023-02-21	0.620	0.620	0.600	0.620	0.620	320,000
2023-02-20	0.630	0.640	0.610	0.620	0.620	266,000
2023-02-17	0.640	0.650	0.630	0.650	0.650	244,000
2023-02-16	0.630	0.650	0.610	0.650	0.650	100,000
2023-02-15	0.640	0.650	0.640	0.650	0.650	38,000
2023-02-14	0.640	0.650	0.630	0.650	0.650	222,000
2023-02-13	0.650	0.650	0.630	0.650	0.650	50,000
2023-02-10	0.650	0.650	0.640	0.650	0.650	1,180,000
2023-02-09	0.650	0.650	0.640	0.650	0.650	202,000
2023-02-08	0.640	0.650	0.630	0.650	0.650	72,000
2023-02-07	0.640	0.640	0.620	0.640	0.640	1,036,000
2023-02-06	0.630	0.650	0.620	0.640	0.640	528,000
2023-02-03	0.670	0.670	0.660	0.670	0.670	124,000
2023-02-02	0.680	0.680	0.650	0.670	0.670	14,000
2023-02-01	0.680	0.680	0.640	0.660	0.660	274,000
2023-01-31	0.710	0.710	0.660	0.700	0.700	132,000
2023-01-30	0.700	0.710	0.690	0.700	0.700	104,000
2023-01-27	0.700	0.700	0.700	0.700	0.700	30,000
2023-01-26	0.700	0.700	0.680	0.700	0.700	66,000
2023-01-20	0.640	0.710	0.630	0.710	0.710	108,000
2023-01-19	0.620	0.640	0.620	0.640	0.640	162,000
2023-01-18	0.630	0.640	0.620	0.640	0.640	76,000
2023-01-17	0.650	0.650	0.620	0.640	0.640	132,000
2023-01-16	0.640	0.640	0.630	0.640	0.640	226,000
2023-01-13	0.640	0.660	0.620	0.660	0.660	258,000
2023-01-12	0.650	0.660	0.620	0.660	0.660	126,000
2023-01-11	0.660	0.710	0.640	0.660	0.660	48,000
2023-01-10	0.650	0.670	0.600	0.660	0.660	996,000
2023-01-09	0.670	0.670	0.660	0.670	0.670	22,000
2023-01-06	0.680	0.680	0.630	0.670	0.670	894,000
2023-01-05	0.690	0.700	0.680	0.700	0.700	182,000
2023-01-04	0.690	0.700	0.680	0.700	0.700	54,000
2023-01-03	0.700	0.700	0.670	0.700	0.700	386,000
2022-12-30	0.690	0.710	0.680	0.680	0.680	796,000
2022-12-29	0.740	0.740	0.690	0.690	0.690	1,408,000
2022-12-28	0.740	0.740	0.710	0.740	0.740	324,000
2022-12-23	0.740	0.740	0.700	0.740	0.740	1,234,000
2022-12-22	0.740	0.740	0.700	0.740	0.740	590,000
2022-12-21	0.740	0.740	0.720	0.740	0.740	526,000
2022-12-20	0.730	0.740	0.690	0.740	0.740	734,000
2022-12-19	0.740	0.750	0.690	0.750	0.750	442,000
2022-12-16	0.730	0.740	0.710	0.740	0.740	312,000
2022-12-15	0.710	0.730	0.670	0.730	0.730	896,000
2022-12-14	0.690	0.720	0.690	0.720	0.720	422,000
2022-12-13	0.700	0.720	0.690	0.710	0.710	340,000
2022-12-12	0.740	0.750	0.700	0.700	0.700	618,000
2022-12-09	0.690	0.750	0.680	0.690	0.690	1,490,000
2022-12-08	0.680	0.690	0.670	0.680	0.680	1,038,000
2022-12-07	0.660	0.690	0.660	0.670	0.670	660,000
2022-12-06	0.650	0.660	0.640	0.660	0.660	620,000
2022-12-05	0.650	0.650	0.610	0.650	0.650	356,000
2022-12-02	0.620	0.640	0.620	0.640	0.640	554,000
2022-12-01	0.640	0.640	0.610	0.630	0.630	330,000
2022-11-30	0.630	0.650	0.610	0.620	0.620	214,000
2022-11-29	0.600	0.650	0.540	0.610	0.610	1,674,000
2022-11-28	0.630	0.630	0.540	0.600	0.600	1,412,000
2022-11-25	0.650	0.650	0.550	0.640	0.640	318,000
2022-11-24	0.610	0.660	0.610	0.630	0.630	124,000

← NewerPage 16 of 21 · 1,229 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.