CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.850	0.850	0.790	0.830	0.830	96,000
2022-06-01	0.820	0.820	0.790	0.810	0.810	168,000
2022-05-31	0.830	0.830	0.790	0.810	0.810	62,000
2022-05-30	0.850	0.850	0.790	0.810	0.810	312,000
2022-05-27	0.810	0.810	0.800	0.810	0.810	158,000
2022-05-26	0.840	0.840	0.790	0.820	0.820	250,000
2022-05-25	0.820	0.820	0.800	0.820	0.820	342,000
2022-05-24	0.850	0.850	0.780	0.780	0.780	242,000
2022-05-23	0.830	0.840	0.810	0.840	0.840	76,000
2022-05-20	0.820	0.840	0.800	0.830	0.830	152,000
2022-05-19	0.820	0.820	0.790	0.820	0.820	140,000
2022-05-18	0.850	0.850	0.810	0.810	0.810	66,000
2022-05-17	0.850	0.850	0.790	0.830	0.830	50,000
2022-05-16	0.830	0.830	0.800	0.830	0.830	52,000
2022-05-13	0.840	0.840	0.750	0.830	0.830	196,000
2022-05-12	0.890	0.890	0.750	0.830	0.830	844,000
2022-05-11	0.890	0.890	0.810	0.850	0.850	100,000
2022-05-10	0.880	0.880	0.840	0.850	0.850	252,000
2022-05-06	0.900	0.900	0.830	0.870	0.870	306,000
2022-05-05	0.900	0.900	0.830	0.870	0.870	274,000
2022-05-04	0.880	0.880	0.820	0.880	0.880	430,000
2022-05-03	0.870	0.870	0.830	0.870	0.870	182,000
2022-04-29	0.890	0.890	0.810	0.870	0.870	626,000
2022-04-28	0.900	0.900	0.810	0.870	0.870	330,000
2022-04-27	0.870	0.870	0.820	0.840	0.840	252,000
2022-04-26	0.850	0.850	0.790	0.840	0.840	494,000
2022-04-25	0.870	0.870	0.720	0.860	0.860	658,000
2022-04-22	0.900	0.900	0.820	0.880	0.880	488,000
2022-04-21	0.900	0.900	0.830	0.880	0.880	564,000
2022-04-20	0.900	0.900	0.840	0.890	0.890	556,000
2022-04-19	0.920	0.920	0.840	0.890	0.890	700,000
2022-04-14	0.850	1.000	0.840	0.900	0.900	936,000
2022-04-13	0.860	0.860	0.750	0.840	0.840	798,000
2022-04-12	0.900	0.900	0.820	0.840	0.840	1,174,000
2022-04-11	0.930	0.930	0.860	0.900	0.900	616,000
2022-04-08	0.930	0.930	0.870	0.930	0.930	1,646,000
2022-04-07	0.970	0.970	0.880	0.930	0.930	428,000
2022-04-06	0.990	0.990	0.860	0.940	0.940	794,000
2022-04-04	1.080	1.080	0.850	0.940	0.940	1,446,000
2022-04-01	1.100	1.100	0.860	0.970	0.970	1,604,000
2022-03-31	1.000	1.000	0.720	0.970	0.970	1,828,000
2022-03-30	1.300	1.300	0.730	0.960	0.960	3,962,000
2022-03-29	0.650	1.170	0.610	1.170	1.170	9,660,000
2022-03-28	0.640	0.640	0.530	0.630	0.630	2,866,000
2022-03-25	0.770	0.950	0.560	0.560	0.560	5,536,000
2022-03-24	0.600	0.940	0.600	0.680	0.680	7,048,000
2022-03-23	0.590	0.620	0.590	0.600	0.600	724,000
2022-03-22	0.640	0.650	0.580	0.600	0.600	1,546,000
2022-03-21	0.495	0.750	0.495	0.630	0.630	6,504,000
2022-03-18	0.350	0.940	0.350	0.495	0.495	6,802,000
2022-03-17	0.350	0.350	0.300	0.350	0.350	1,302,000
2022-03-16	0.400	0.400	0.345	0.385	0.385	970,000
2022-03-15	0.440	0.450	0.300	0.350	0.350	2,846,000
2022-03-14	0.280	0.540	0.250	0.390	0.390	5,940,000
2022-03-11	0.250	0.290	0.230	0.280	0.280	1,978,000
2022-03-10	0.228	0.250	0.228	0.249	0.249	1,788,000
2022-03-09	0.200	0.270	0.200	0.228	0.228	4,486,000
2022-03-08	0.175	0.190	0.158	0.190	0.190	2,234,000
2022-03-07	0.139	0.175	0.139	0.158	0.158	1,578,000
2022-03-04	0.130	0.154	0.130	0.144	0.144	310,000

← NewerPage 19 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.