CAA Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.032	0.032	0.032	0.032	0.032	160,000
2026-10-22	0.033	0.033	0.031	0.032	0.032	622,000
2026-10-21	0.031	0.034	0.031	0.034	0.034	1,708,000
2026-10-20	0.035	0.035	0.030	0.033	0.033	3,242,000
2026-10-16	0.035	0.036	0.033	0.036	0.036	248,000
2026-10-15	0.034	0.035	0.034	0.035	0.035	1,518,000
2026-10-14	0.036	0.036	0.034	0.035	0.035	1,784,000
2026-10-13	0.036	0.037	0.033	0.037	0.037	1,380,000
2026-10-12	0.037	0.038	0.037	0.038	0.038	28,000
2026-10-09	0.039	0.039	0.034	0.039	0.039	638,000
2026-10-08	0.038	0.039	0.038	0.039	0.039	106,000
2026-10-07	0.034	0.038	0.034	0.038	0.038	58,000
2026-10-06	0.034	0.037	0.034	0.036	0.036	280,000
2026-10-05	0.034	0.038	0.032	0.038	0.038	338,000
2026-10-02	0.036	0.040	0.036	0.040	0.040	64,000
2026-09-30	0.039	0.039	0.039	0.039	0.039	8,000
2026-09-29	0.038	0.039	0.038	0.038	0.038	204,000
2026-09-28	0.039	0.039	0.037	0.039	0.039	190,000
2026-09-25	0.039	0.039	0.039	0.039	0.039	30,000
2026-09-24	0.038	0.039	0.038	0.039	0.039	54,000
2026-09-23	0.039	0.040	0.035	0.038	0.038	1,466,000
2026-09-22	0.037	0.039	0.037	0.039	0.039	214,000
2026-09-21	0.040	0.040	0.040	0.040	0.040	0
2026-09-18	0.037	0.040	0.037	0.040	0.040	64,000
2026-09-17	0.038	0.040	0.038	0.040	0.040	892,000
2026-09-16	0.038	0.042	0.037	0.041	0.041	870,000
2026-09-15	0.034	0.039	0.034	0.039	0.039	764,000
2026-09-14	0.036	0.037	0.034	0.035	0.035	58,000
2026-09-11	0.037	0.037	0.036	0.036	0.036	30,000
2026-09-10	0.036	0.037	0.034	0.037	0.037	746,000
2026-09-09	0.032	0.036	0.032	0.036	0.036	412,000
2026-09-08	0.035	0.035	0.033	0.035	0.035	94,000
2026-09-07	0.032	0.035	0.032	0.035	0.035	920,000
2026-09-04	0.036	0.036	0.032	0.034	0.034	2,182,000
2026-09-03	0.032	0.037	0.032	0.036	0.036	906,000
2026-09-02	0.032	0.035	0.032	0.035	0.035	14,000
2026-09-01	0.033	0.035	0.033	0.033	0.033	22,000
2026-08-31	0.036	0.036	0.036	0.036	0.036	0
2026-08-28	0.033	0.037	0.033	0.036	0.036	778,000
2026-08-27	0.033	0.037	0.032	0.037	0.037	30,000
2026-08-26	0.032	0.037	0.032	0.037	0.037	1,222,000
2026-08-25	0.032	0.036	0.032	0.036	0.036	12,000
2026-08-24	0.034	0.035	0.034	0.034	0.034	940,000
2026-08-21	0.033	0.036	0.033	0.035	0.035	2,304,000
2026-08-20	0.030	0.033	0.030	0.033	0.033	148,000
2026-08-19	0.032	0.033	0.032	0.033	0.033	512,000
2026-08-18	0.031	0.033	0.030	0.032	0.032	3,346,000
2026-08-17	0.032	0.034	0.032	0.033	0.033	2,482,000
2026-08-14	0.034	0.034	0.031	0.034	0.034	866,000
2026-08-13	0.032	0.036	0.032	0.035	0.035	1,308,000
2026-08-12	0.033	0.036	0.031	0.034	0.034	2,334,000
2026-08-11	0.033	0.035	0.033	0.034	0.034	2,228,000
2026-08-10	0.034	0.036	0.031	0.032	0.032	3,966,000
2026-08-07	0.035	0.038	0.034	0.038	0.038	78,000
2026-08-06	0.034	0.038	0.034	0.038	0.038	640,000
2026-08-05	0.039	0.039	0.037	0.038	0.038	112,000
2026-08-04	0.033	0.044	0.033	0.038	0.038	3,600,000
2026-08-03	0.032	0.035	0.032	0.035	0.035	276,000
2026-07-31	0.033	0.036	0.033	0.036	0.036	364,000
2026-07-30	0.033	0.035	0.031	0.033	0.033	782,000

Page 1 of 5 · 245 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.