China Aoyuan Property Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.880	1.920	1.660	1.780	1.780	86,355,460
2021-12-02	2.050	2.090	1.980	2.020	2.020	22,922,362
2021-12-01	2.150	2.200	2.050	2.060	2.060	30,053,391
2021-11-30	2.060	2.180	2.050	2.180	2.180	116,639,635
2021-11-29	2.110	2.120	2.010	2.030	2.030	20,936,734
2021-11-26	2.200	2.220	2.080	2.110	2.110	20,037,100
2021-11-25	2.210	2.250	2.140	2.210	2.210	20,157,023
2021-11-24	2.300	2.340	2.170	2.170	2.170	30,338,333
2021-11-23	2.220	2.340	2.150	2.300	2.300	41,480,967
2021-11-22	2.390	2.430	2.240	2.250	2.250	22,803,000
2021-11-19	2.240	2.480	2.230	2.390	2.390	46,074,896
2021-11-18	2.310	2.320	2.200	2.250	2.250	22,457,990
2021-11-17	2.140	2.390	2.130	2.320	2.320	40,765,849
2021-11-16	2.350	2.440	2.320	2.330	2.330	38,127,839
2021-11-15	2.600	2.630	2.320	2.350	2.350	45,001,137
2021-11-12	2.750	2.810	2.570	2.650	2.650	40,918,450
2021-11-11	2.480	2.760	2.430	2.720	2.720	83,178,200
2021-11-10	2.120	2.470	2.100	2.430	2.430	62,203,891
2021-11-09	2.080	2.200	2.020	2.100	2.100	46,375,216
2021-11-08	2.220	2.220	1.980	2.060	2.060	42,235,716
2021-11-05	2.450	2.450	2.120	2.190	2.190	81,530,807
2021-11-04	2.700	2.740	2.470	2.520	2.520	50,082,820
2021-11-03	2.630	2.800	2.560	2.710	2.710	62,491,262
2021-11-02	2.830	2.830	2.570	2.600	2.600	53,438,000
2021-11-01	3.060	3.060	2.710	2.780	2.780	62,333,242
2021-10-29	3.070	3.110	2.980	3.070	3.070	22,258,531
2021-10-28	3.220	3.220	3.030	3.050	3.050	25,144,103
2021-10-27	3.240	3.300	3.160	3.210	3.210	26,003,200
2021-10-26	3.450	3.450	3.210	3.240	3.240	30,557,351

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.