China Aluminum International Engineering Corporation Limited - 2068.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.69	2.53	2.53	2.69	2.52	17.13M
December 03, 2025	2.53	2.51	2.51	2.57	2.49	3.82M
December 02, 2025	2.54	2.5	2.5	2.54	2.48	5.51M
December 01, 2025	2.53	2.56	2.56	2.67	2.53	11.38M
November 28, 2025	2.62	2.53	2.53	2.68	2.52	26.38M
November 27, 2025	2.51	2.47	2.47	2.53	2.46	4.35M
November 26, 2025	2.43	2.5	2.5	2.59	2.43	9.34M
November 25, 2025	2.45	2.44	2.44	2.48	2.43	4.47M
November 24, 2025	2.43	2.44	2.44	2.45	2.39	3.32M
November 21, 2025	2.49	2.41	2.41	2.49	2.41	5.03M
November 20, 2025	2.51	2.53	2.53	2.57	2.51	3.85M
November 19, 2025	2.5	2.51	2.51	2.56	2.5	3.54M
November 18, 2025	2.64	2.53	2.53	2.64	2.5	4.27M
November 17, 2025	2.62	2.59	2.59	2.66	2.57	4.44M
November 14, 2025	2.72	2.63	2.63	2.72	2.62	8.02M
November 13, 2025	2.73	2.72	2.72	2.8	2.69	22.81M
November 12, 2025	2.71	2.73	2.73	2.78	2.62	13.36M
November 11, 2025	2.75	2.71	2.71	2.75	2.68	6.43M
November 10, 2025	2.61	2.73	2.73	2.76	2.61	19.73M
November 07, 2025	2.68	2.61	2.61	2.7	2.56	14.81M
November 06, 2025	2.53	2.69	2.69	2.84	2.53	59.64M
November 05, 2025	2.49	2.54	2.54	2.57	2.47	4.45M
November 04, 2025	2.56	2.54	2.54	2.62	2.52	6.72M
November 03, 2025	2.55	2.6	2.6	2.61	2.53	6.2M
October 31, 2025	2.66	2.56	2.56	2.66	2.56	10.97M
October 30, 2025	2.69	2.67	2.67	2.83	2.61	49.42M
October 28, 2025	2.72	2.63	2.63	2.72	2.6	14.37M
October 27, 2025	2.7	2.7	2.7	2.74	2.65	23.99M
October 26, 2025	2.7	2.7	2.7	2.74	2.65	23.99M
October 24, 2025	2.8	2.71	2.71	2.9	2.66	45.85M
October 23, 2025	3.15	2.82	2.82	3.33	2.71	181.89M
October 22, 2025	2.49	3.25	3.25	3.25	2.46	179.89M
October 21, 2025	2.43	2.49	2.49	2.55	2.43	5.94M
October 20, 2025	2.44	2.43	2.43	2.45	2.4	4.41M
October 17, 2025	2.5	2.42	2.42	2.58	2.4	4.63M
October 16, 2025	2.62	2.54	2.54	2.63	2.5	4.83M
October 15, 2025	2.56	2.57	2.57	2.6	2.53	4.05M
October 14, 2025	2.64	2.54	2.54	2.71	2.51	13.34M
October 13, 2025	2.46	2.57	2.57	2.58	2.45	6.16M
October 10, 2025	2.62	2.58	2.58	2.63	2.54	7.89M
October 09, 2025	2.44	2.58	2.58	2.59	2.43	14.06M
October 08, 2025	2.48	2.45	2.45	2.48	2.35	457,000
October 06, 2025	2.45	2.48	2.48	2.49	2.45	250,000
October 03, 2025	2.45	2.45	2.45	2.49	2.44	1.32M
October 02, 2025	2.42	2.43	2.43	2.45	2.42	1.14M
September 30, 2025	2.39	2.41	2.41	2.44	2.37	4.89M
September 29, 2025	2.34	2.39	2.39	2.42	2.31	11.45M
September 26, 2025	2.29	2.27	2.27	2.35	2.27	4.92M
September 25, 2025	2.32	2.29	2.29	2.34	2.29	3.47M
September 24, 2025	2.27	2.3	2.3	2.32	2.27	1.63M
September 23, 2025	2.34	2.3	2.3	2.36	2.27	5.4M
September 22, 2025	2.41	2.35	2.35	2.44	2.34	3.95M
September 19, 2025	2.37	2.41	2.41	2.46	2.37	6.82M
September 18, 2025	2.4	2.36	2.36	2.5	2.34	8.38M
September 17, 2025	2.39	2.4	2.4	2.42	2.37	4.03M
September 16, 2025	2.39	2.39	2.39	2.43	2.35	3.22M
September 15, 2025	2.45	2.42	2.42	2.45	2.38	2.48M
September 12, 2025	2.38	2.43	2.43	2.45	2.38	7.21M
September 11, 2025	2.34	2.37	2.37	2.37	2.32	3.11M
September 10, 2025	2.37	2.36	2.36	2.38	2.34	1.99M

China Aluminum International Engineering Corporation Limited (2068.HK) HKSE