CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.610	0.640	0.600	0.630	0.630	494,000
2022-11-22	0.620	0.640	0.620	0.620	0.620	178,000
2022-11-21	0.630	0.640	0.600	0.620	0.620	272,000
2022-11-18	0.650	0.650	0.640	0.640	0.640	32,000
2022-11-17	0.640	0.640	0.610	0.620	0.620	96,000
2022-11-16	0.620	0.630	0.610	0.630	0.630	78,000
2022-11-15	0.660	0.660	0.600	0.620	0.620	150,000
2022-11-14	0.640	0.640	0.620	0.640	0.640	128,000
2022-11-11	0.630	0.700	0.590	0.640	0.640	948,000
2022-11-10	0.640	0.640	0.620	0.630	0.630	570,000
2022-11-09	0.650	0.650	0.620	0.650	0.650	866,000
2022-11-08	0.660	0.660	0.640	0.650	0.650	356,000
2022-11-07	0.650	0.650	0.640	0.640	0.640	158,000
2022-11-04	0.680	0.700	0.600	0.680	0.680	206,000
2022-11-03	0.650	0.680	0.650	0.680	0.680	38,000
2022-11-02	0.700	0.700	0.620	0.680	0.680	268,000
2022-11-01	0.630	0.700	0.630	0.640	0.640	140,000
2022-10-31	0.680	0.680	0.620	0.630	0.630	70,000
2022-10-28	0.700	0.990	0.670	0.680	0.680	150,000
2022-10-27	0.670	0.690	0.660	0.680	0.680	90,000
2022-10-26	0.670	0.690	0.640	0.670	0.670	402,000
2022-10-25	0.670	0.700	0.650	0.670	0.670	252,000
2022-10-24	0.710	0.710	0.670	0.680	0.680	58,000
2022-10-21	0.720	0.720	0.690	0.710	0.710	746,000
2022-10-20	0.610	0.740	0.600	0.660	0.660	394,000
2022-10-19	0.700	0.730	0.580	0.600	0.600	1,020,000
2022-10-18	0.840	0.840	0.660	0.690	0.690	966,000
2022-10-17	0.820	0.820	0.700	0.760	0.760	948,000
2022-10-14	0.840	0.840	0.740	0.820	0.820	472,000
2022-10-13	0.980	0.980	0.780	0.840	0.840	446,000
2022-10-12	0.830	0.910	0.790	0.910	0.910	288,000
2022-10-11	0.920	0.960	0.800	0.920	0.920	434,000
2022-10-10	0.940	0.990	0.900	0.990	0.990	116,000
2022-10-07	0.960	1.000	0.960	1.000	1.000	40,000
2022-10-06	0.970	1.000	0.910	0.970	0.970	106,000
2022-10-05	0.970	0.970	0.970	0.970	0.970	0
2022-10-03	0.980	0.980	0.980	0.980	0.980	0
2022-09-30	0.970	1.000	0.940	0.940	0.940	74,000
2022-09-29	1.000	1.000	0.960	0.990	0.990	30,000
2022-09-28	1.060	1.060	1.000	1.000	1.000	248,000
2022-09-27	1.080	1.100	1.020	1.100	1.100	130,000
2022-09-26	1.100	1.100	1.030	1.100	1.100	204,000
2022-09-23	1.130	1.130	1.040	1.120	1.120	348,000
2022-09-22	1.120	1.120	1.080	1.110	1.110	46,000
2022-09-21	1.140	1.170	1.100	1.140	1.140	200,000
2022-09-20	1.120	1.150	1.100	1.150	1.150	108,000
2022-09-19	1.130	1.150	1.040	1.150	1.150	64,000
2022-09-16	1.150	1.150	1.150	1.150	1.150	0
2022-09-15	1.150	1.150	1.150	1.150	1.150	20,000
2022-09-14	1.160	1.170	1.150	1.170	1.170	164,000
2022-09-13	1.190	1.190	1.150	1.180	1.180	224,000
2022-09-09	1.180	1.250	1.140	1.190	1.190	310,000
2022-09-08	1.200	1.200	1.150	1.200	1.200	260,000
2022-09-07	1.190	1.230	1.180	1.200	1.200	118,000
2022-09-06	1.190	1.220	1.150	1.200	1.200	140,000
2022-09-05	1.240	1.240	1.170	1.200	1.200	18,000
2022-09-02	1.220	1.220	1.190	1.190	1.190	228,000
2022-09-01	1.180	1.200	1.110	1.190	1.190	244,000
2022-08-31	1.190	1.200	1.150	1.190	1.190	186,000
2022-08-30	1.200	1.210	1.200	1.200	1.200	350,000

← NewerPage 17 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.