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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.64	0.65	0.65	0.65	0.63	14.6M
September 05, 2025	0.61	0.64	0.64	0.66	0.61	24.44M
September 04, 2025	0.66	0.61	0.61	0.67	0.59	38.27M
September 03, 2025	0.61	0.65	0.65	0.67	0.61	44.12M
September 02, 2025	0.63	0.6	0.6	0.63	0.59	15.93M
September 01, 2025	0.63	0.63	0.63	0.63	0.61	12M
August 29, 2025	0.62	0.63	0.63	0.63	0.59	12.68M
August 28, 2025	0.6	0.62	0.62	0.66	0.6	27.41M
August 27, 2025	0.63	0.6	0.6	0.64	0.59	15.86M
August 26, 2025	0.63	0.63	0.63	0.65	0.61	15.61M
August 25, 2025	0.59	0.63	0.63	0.64	0.59	47.27M
August 22, 2025	0.55	0.58	0.58	0.59	0.54	11.19M
August 21, 2025	0.56	0.55	0.55	0.56	0.54	2.79M
August 20, 2025	0.55	0.56	0.56	0.57	0.53	13.21M
August 19, 2025	0.58	0.58	0.58	0.62	0.56	16.11M
August 18, 2025	0.51	0.6	0.6	0.61	0.51	39.77M
August 15, 2025	0.51	0.51	0.51	0.51	0.5	6.96M
August 14, 2025	0.53	0.52	0.52	0.53	0.5	7.51M
August 13, 2025	0.51	0.52	0.52	0.53	0.5	4.56M
August 12, 2025	0.51	0.51	0.51	0.52	0.5	3.04M
August 11, 2025	0.49	0.51	0.51	0.52	0.49	7.1M
August 08, 2025	0.49	0.49	0.49	0.5	0.49	1.6M
August 07, 2025	0.49	0.49	0.49	0.5	0.49	1.28M
August 06, 2025	0.49	0.49	0.49	0.49	0.48	2.42M
August 05, 2025	0.5	0.49	0.49	0.5	0.48	2.62M
August 04, 2025	0.48	0.5	0.5	0.5	0.48	3.65M
August 01, 2025	0.48	0.49	0.49	0.5	0.48	6.39M
July 31, 2025	0.51	0.48	0.48	0.51	0.47	10.18M
July 30, 2025	0.52	0.51	0.51	0.52	0.5	2.88M
July 29, 2025	0.52	0.52	0.52	0.52	0.51	1.88M
July 28, 2025	0.53	0.53	0.53	0.54	0.52	4.93M
July 25, 2025	0.51	0.52	0.52	0.53	0.5	3.62M
July 24, 2025	0.5	0.51	0.51	0.53	0.5	6.98M
July 23, 2025	0.5	0.5	0.5	0.51	0.5	9.37M
July 22, 2025	0.5	0.5	0.5	0.5	0.49	8.48M
July 21, 2025	0.5	0.5	0.5	0.5	0.5	2.68M
July 18, 2025	0.51	0.51	0.51	0.51	0.5	3.01M
July 17, 2025	0.5	0.51	0.51	0.52	0.49	5.94M
July 16, 2025	0.49	0.5	0.5	0.5	0.49	2.76M
July 15, 2025	0.49	0.49	0.49	0.49	0.48	2.11M
July 14, 2025	0.51	0.49	0.49	0.51	0.49	9.22M
July 11, 2025	0.47	0.5	0.5	0.51	0.46	14.6M
July 10, 2025	0.46	0.46	0.46	0.46	0.45	6.71M
July 09, 2025	0.46	0.47	0.47	0.48	0.45	4.96M
July 08, 2025	0.45	0.46	0.46	0.46	0.44	2.95M
July 07, 2025	0.45	0.44	0.44	0.45	0.44	1.71M

China Aerospace International Holdings Limited (0031.HK) HKSE