China Aerospace International Holdings Limited - 0031.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.63	0.63	0.65	0.61	9.05M
February 16, 2026	0.61	0.62	0.62	0.62	0.6	1.4M
February 13, 2026	0.62	0.61	0.61	0.62	0.6	2.2M
February 12, 2026	0.6	0.61	0.61	0.62	0.6	4.23M
February 11, 2026	0.61	0.61	0.61	0.62	0.59	12.53M
February 10, 2026	0.6	0.62	0.62	0.62	0.6	5.14M
February 09, 2026	0.61	0.6	0.6	0.61	0.6	5.58M
February 06, 2026	0.59	0.6	0.6	0.6	0.59	5.26M
February 05, 2026	0.6	0.6	0.6	0.62	0.6	2.38M
February 04, 2026	0.61	0.62	0.62	0.62	0.59	6.06M
February 03, 2026	0.6	0.61	0.61	0.62	0.59	8.14M
February 02, 2026	0.62	0.6	0.6	0.62	0.58	16.68M
January 30, 2026	0.63	0.62	0.62	0.64	0.62	5.73M
January 29, 2026	0.63	0.62	0.62	0.64	0.61	14.51M
January 28, 2026	0.65	0.63	0.63	0.66	0.62	10.01M
January 27, 2026	0.63	0.65	0.65	0.66	0.63	5.6M
January 26, 2026	0.66	0.64	0.64	0.67	0.62	12.72M
January 23, 2026	0.65	0.67	0.67	0.67	0.65	9.25M
January 22, 2026	0.63	0.65	0.65	0.66	0.62	14.61M
January 21, 2026	0.6	0.63	0.63	0.64	0.6	9.3M
January 20, 2026	0.64	0.61	0.61	0.64	0.61	20.72M
January 19, 2026	0.65	0.64	0.64	0.66	0.63	10.22M
January 16, 2026	0.65	0.66	0.66	0.67	0.64	9.07M
January 15, 2026	0.67	0.65	0.65	0.67	0.64	14.42M
January 14, 2026	0.69	0.67	0.67	0.71	0.66	56.28M
January 13, 2026	0.73	0.69	0.69	0.75	0.68	38.47M
January 12, 2026	0.73	0.73	0.73	0.76	0.72	47.76M
January 09, 2026	0.74	0.73	0.73	0.77	0.71	53.2M
January 08, 2026	0.7	0.72	0.72	0.74	0.69	30.27M
January 07, 2026	0.71	0.7	0.7	0.74	0.68	25.89M
January 06, 2026	0.69	0.71	0.71	0.72	0.67	45.97M
January 05, 2026	0.71	0.69	0.69	0.74	0.67	37.81M
January 02, 2026	0.6	0.71	0.71	0.74	0.6	89.24M
December 31, 2025	0.61	0.6	0.6	0.61	0.6	2.08M
December 30, 2025	0.63	0.61	0.61	0.64	0.61	10.04M
December 29, 2025	0.61	0.61	0.61	0.64	0.6	10M
December 24, 2025	0.61	0.61	0.61	0.62	0.6	6M
December 23, 2025	0.64	0.61	0.61	0.64	0.61	8.54M
December 22, 2025	0.62	0.64	0.64	0.65	0.61	8.29M
December 19, 2025	0.63	0.61	0.61	0.65	0.61	13.35M
December 18, 2025	0.58	0.63	0.63	0.63	0.56	28.43M
December 17, 2025	0.58	0.59	0.59	0.6	0.57	3.03M
December 16, 2025	0.59	0.58	0.58	0.61	0.57	7.8M
December 15, 2025	0.6	0.6	0.6	0.63	0.59	9.32M
December 12, 2025	0.58	0.61	0.61	0.61	0.57	7.16M
December 11, 2025	0.61	0.57	0.57	0.62	0.54	20.61M
December 10, 2025	0.58	0.6	0.6	0.61	0.58	3.69M
December 09, 2025	0.64	0.58	0.58	0.64	0.56	18.92M
December 08, 2025	0.62	0.64	0.64	0.66	0.62	26.53M
December 05, 2025	0.6	0.61	0.61	0.63	0.59	21.86M
December 04, 2025	0.57	0.6	0.6	0.6	0.56	7.41M
December 03, 2025	0.59	0.56	0.56	0.59	0.56	9.94M
December 02, 2025	0.54	0.58	0.58	0.58	0.54	10.94M
December 01, 2025	0.54	0.54	0.54	0.56	0.54	3.25M
November 28, 2025	0.54	0.53	0.53	0.54	0.52	1.31M
November 27, 2025	0.54	0.54	0.54	0.54	0.53	2.52M
November 26, 2025	0.54	0.54	0.54	0.54	0.53	1.05M
November 25, 2025	0.53	0.54	0.54	0.55	0.53	2.82M
November 24, 2025	0.52	0.53	0.53	0.53	0.51	4.42M
November 21, 2025	0.54	0.51	0.51	0.54	0.51	8.06M

China Aerospace International Holdings Limited (0031.HK) HKSE