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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.54	0.55	0.55	0.56	0.54	3.3M
November 19, 2025	0.55	0.55	0.55	0.56	0.54	2.36M
November 18, 2025	0.56	0.55	0.55	0.56	0.54	7.48M
November 17, 2025	0.56	0.56	0.56	0.59	0.54	16.57M
November 14, 2025	0.55	0.55	0.55	0.57	0.54	9.53M
November 13, 2025	0.53	0.57	0.57	0.57	0.52	11.76M
November 12, 2025	0.54	0.53	0.53	0.54	0.5	29.33M
November 11, 2025	0.53	0.53	0.53	0.54	0.52	6.28M
November 10, 2025	0.54	0.53	0.53	0.54	0.53	7.74M
November 07, 2025	0.55	0.54	0.54	0.56	0.53	10.31M
November 06, 2025	0.54	0.56	0.56	0.56	0.54	10.44M
November 05, 2025	0.54	0.55	0.55	0.56	0.53	7.94M
November 04, 2025	0.57	0.56	0.56	0.58	0.54	8.39M
November 03, 2025	0.58	0.57	0.57	0.59	0.56	4.02M
October 31, 2025	0.59	0.57	0.57	0.6	0.57	8.58M
October 30, 2025	0.62	0.6	0.6	0.62	0.59	10.92M
October 28, 2025	0.64	0.61	0.61	0.64	0.61	10.72M
October 27, 2025	0.62	0.63	0.63	0.65	0.61	9.68M
October 24, 2025	0.6	0.62	0.62	0.62	0.59	10.49M
October 23, 2025	0.61	0.6	0.6	0.61	0.59	4.53M
October 22, 2025	0.6	0.61	0.61	0.62	0.59	11.92M
October 21, 2025	0.61	0.59	0.59	0.62	0.59	7.25M
October 20, 2025	0.6	0.62	0.62	0.62	0.59	9.35M
October 17, 2025	0.63	0.59	0.59	0.63	0.58	7.76M
October 16, 2025	0.61	0.62	0.62	0.64	0.61	12.11M
October 15, 2025	0.59	0.62	0.62	0.63	0.59	7.68M
October 14, 2025	0.63	0.58	0.58	0.65	0.54	35.77M
October 13, 2025	0.63	0.63	0.63	0.65	0.59	25M
October 10, 2025	0.71	0.66	0.66	0.71	0.66	26.78M
October 09, 2025	0.74	0.72	0.72	0.74	0.7	13.98M
October 08, 2025	0.73	0.74	0.74	0.75	0.7	16.84M
October 06, 2025	0.74	0.73	0.73	0.74	0.71	12.51M
October 03, 2025	0.73	0.74	0.74	0.77	0.73	16.43M
October 02, 2025	0.74	0.73	0.73	0.75	0.72	8.21M
September 30, 2025	0.75	0.74	0.74	0.76	0.71	8.4M
September 29, 2025	0.73	0.74	0.74	0.75	0.72	13.79M
September 26, 2025	0.77	0.74	0.74	0.78	0.73	20.74M
September 25, 2025	0.79	0.78	0.78	0.85	0.77	28.41M
September 24, 2025	0.73	0.8	0.8	0.82	0.73	33.27M
September 23, 2025	0.73	0.74	0.74	0.74	0.7	10.18M
September 22, 2025	0.71	0.73	0.73	0.74	0.7	15.26M
September 19, 2025	0.73	0.71	0.71	0.73	0.68	18.87M
September 18, 2025	0.74	0.73	0.73	0.75	0.7	17.75M
September 17, 2025	0.72	0.74	0.74	0.74	0.7	19.77M
September 16, 2025	0.76	0.73	0.73	0.78	0.71	22.21M
September 15, 2025	0.71	0.75	0.75	0.8	0.7	55.91M
September 12, 2025	0.7	0.7	0.7	0.72	0.69	26.38M
September 11, 2025	0.64	0.68	0.68	0.68	0.62	28.57M
September 10, 2025	0.65	0.65	0.65	0.66	0.63	9.51M
September 09, 2025	0.65	0.65	0.65	0.67	0.64	17.56M

China Aerospace International Holdings Limited (0031.HK) HKSE