CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.230	1.240	1.200	1.220	1.220	224,000
2022-08-26	1.210	1.250	1.200	1.220	1.220	324,000
2022-08-25	1.220	1.300	1.200	1.220	1.220	148,000
2022-08-24	1.200	1.220	1.200	1.220	1.220	16,000
2022-08-23	1.220	1.230	1.200	1.200	1.200	258,000
2022-08-22	1.240	1.240	1.200	1.240	1.240	208,000
2022-08-19	1.230	1.250	1.200	1.240	1.240	170,000
2022-08-18	1.210	1.250	1.200	1.250	1.250	150,000
2022-08-17	1.230	1.250	1.190	1.250	1.250	92,000
2022-08-16	1.220	1.240	1.200	1.240	1.240	130,000
2022-08-15	1.210	1.240	1.180	1.240	1.240	72,000
2022-08-12	1.280	1.400	1.200	1.210	1.210	702,000
2022-08-11	1.200	1.300	1.200	1.300	1.300	358,000
2022-08-10	1.350	1.370	1.250	1.300	1.300	1,014,000
2022-08-09	1.420	1.500	1.300	1.460	1.460	558,000
2022-08-08	1.720	1.720	1.260	1.470	1.470	944,000
2022-08-05	1.140	1.500	1.140	1.500	1.500	390,000
2022-08-04	1.170	1.290	1.120	1.140	1.140	800,000
2022-08-03	1.120	1.170	1.120	1.170	1.170	100,000
2022-08-02	1.130	1.180	1.120	1.170	1.170	750,000
2022-08-01	1.180	1.180	1.140	1.170	1.170	170,000
2022-07-29	1.170	1.210	1.140	1.170	1.170	364,000
2022-07-28	1.200	1.210	1.190	1.200	1.200	164,000
2022-07-27	1.190	1.220	1.180	1.200	1.200	48,000
2022-07-26	1.190	1.210	1.170	1.200	1.200	284,000
2022-07-25	1.170	1.290	1.130	1.270	1.270	624,000
2022-07-22	1.170	1.200	1.160	1.200	1.200	256,000
2022-07-21	1.180	1.180	1.120	1.170	1.170	254,000
2022-07-20	1.250	1.250	1.130	1.170	1.170	140,000
2022-07-19	1.190	1.290	1.120	1.200	1.200	148,000
2022-07-18	1.120	1.200	1.120	1.190	1.190	162,000
2022-07-15	1.090	1.130	1.090	1.130	1.130	68,000
2022-07-14	1.130	1.130	1.110	1.130	1.130	16,000
2022-07-13	1.120	1.130	1.120	1.130	1.130	134,000
2022-07-12	1.140	1.140	1.080	1.130	1.130	290,000
2022-07-11	1.200	1.200	1.090	1.140	1.140	78,000
2022-07-08	1.250	1.250	1.100	1.140	1.140	46,000
2022-07-07	1.260	1.260	1.090	1.140	1.140	106,000
2022-07-06	1.200	1.200	1.100	1.140	1.140	106,000
2022-07-05	1.200	1.200	1.110	1.140	1.140	234,000
2022-07-04	1.280	1.280	1.100	1.190	1.190	184,000
2022-06-30	1.350	1.350	1.180	1.210	1.210	308,000
2022-06-29	1.280	1.280	1.120	1.200	1.200	348,000
2022-06-28	1.400	1.400	1.180	1.230	1.230	733,000
2022-06-27	1.410	1.410	1.200	1.280	1.280	440,000
2022-06-24	1.250	1.290	1.200	1.260	1.260	1,186,000
2022-06-23	1.310	1.310	1.170	1.230	1.230	868,000
2022-06-22	1.200	1.200	1.120	1.150	1.150	358,000
2022-06-21	1.200	1.200	1.100	1.140	1.140	1,354,000
2022-06-20	1.130	1.130	1.000	1.050	1.050	858,000
2022-06-17	1.020	1.020	0.910	1.000	1.000	512,000
2022-06-16	1.030	1.030	0.890	0.930	0.930	494,000
2022-06-15	0.950	0.950	0.870	0.910	0.910	282,000
2022-06-14	0.900	0.900	0.820	0.870	0.870	442,000
2022-06-13	0.850	0.850	0.810	0.840	0.840	82,000
2022-06-10	0.850	0.850	0.800	0.840	0.840	48,000
2022-06-09	0.850	0.850	0.820	0.830	0.830	64,000
2022-06-08	0.850	0.850	0.800	0.830	0.830	144,000
2022-06-07	0.830	0.830	0.800	0.830	0.830	158,000
2022-06-06	0.850	0.850	0.800	0.830	0.830	686,000

← NewerPage 18 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.