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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.39	2.37	2.37	2.41	2.36	2.56M
September 08, 2025	2.4	2.39	2.39	2.42	2.36	2.32M
September 05, 2025	2.33	2.38	2.38	2.39	2.32	3.93M
September 04, 2025	2.33	2.32	2.32	2.38	2.3	4.5M
September 03, 2025	2.39	2.33	2.33	2.39	2.32	3.3M
September 02, 2025	2.41	2.35	2.35	2.44	2.35	4.85M
September 01, 2025	2.48	2.41	2.41	2.48	2.38	4.12M
August 29, 2025	2.46	2.44	2.44	2.52	2.43	7.22M
August 28, 2025	2.41	2.45	2.45	2.45	2.35	6.83M
August 27, 2025	2.55	2.41	2.41	2.55	2.41	6.18M
August 26, 2025	2.56	2.53	2.53	2.56	2.5	5.16M
August 25, 2025	2.45	2.53	2.53	2.58	2.45	9.8M
August 22, 2025	2.44	2.44	2.44	2.45	2.42	3.26M
August 21, 2025	2.47	2.44	2.44	2.48	2.4	3.3M
August 20, 2025	2.46	2.44	2.44	2.52	2.41	8.74M
August 19, 2025	2.56	2.46	2.46	2.58	2.45	9.1M
August 18, 2025	2.58	2.54	2.54	2.59	2.53	6.09M
August 15, 2025	2.5	2.58	2.58	2.58	2.47	13.32M
August 14, 2025	2.66	2.51	2.51	2.66	2.5	16.28M
August 13, 2025	2.62	2.66	2.66	2.69	2.59	10.47M
August 12, 2025	2.57	2.58	2.58	2.63	2.57	6.81M
August 11, 2025	2.59	2.58	2.58	2.59	2.55	10.05M
August 08, 2025	2.45	2.55	2.55	2.72	2.45	54.17M
August 07, 2025	2.45	2.46	2.46	2.53	2.43	9.1M
August 06, 2025	2.4	2.43	2.43	2.45	2.39	5.69M
August 05, 2025	2.4	2.39	2.39	2.42	2.35	5.23M
August 04, 2025	2.31	2.36	2.36	2.38	2.31	3.97M
August 01, 2025	2.38	2.35	2.35	2.41	2.32	5.42M
July 31, 2025	2.44	2.37	2.37	2.46	2.35	10.07M
July 30, 2025	2.5	2.44	2.44	2.51	2.42	8.51M
July 29, 2025	2.5	2.48	2.48	2.5	2.42	9.08M
July 28, 2025	2.56	2.48	2.48	2.56	2.47	11.57M
July 25, 2025	2.7	2.56	2.56	2.7	2.55	14.98M
July 24, 2025	2.59	2.69	2.69	2.69	2.53	26.82M
July 23, 2025	2.68	2.61	2.61	2.74	2.6	25.3M
July 22, 2025	2.6	2.68	2.68	2.78	2.53	60.65M
July 21, 2025	2.47	2.59	2.59	2.64	2.44	53.89M
July 18, 2025	2.52	2.44	2.44	2.65	2.44	92.45M
July 17, 2025	2.56	2.52	2.52	2.57	2.5	20.68M
July 16, 2025	2.64	2.56	2.56	2.7	2.54	23.21M
July 15, 2025	2.76	2.63	2.63	2.83	2.59	31.02M
July 14, 2025	2.83	2.69	2.69	2.93	2.67	53.6M
July 11, 2025	2.48	2.82	2.82	3.5	2.42	263.13M
July 10, 2025	2.26	2.44	2.44	2.45	2.26	22.8M
July 09, 2025	2.24	2.29	2.29	2.4	2.21	33.34M
July 08, 2025	2.17	2.21	2.21	2.23	2.17	5.86M
July 07, 2025	2.22	2.19	2.19	2.22	2.15	3.66M

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