China Aluminum International Engineering Corporation Limited (2068.HK) HKSE
2.55
-0.03(-1.16%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.55
-0.03(-1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.77 | 2.55 | 2.55 | 2.79 | 2.55 | 21.14M |
| April 01, 2026 | 2.61 | 2.58 | 2.58 | 2.69 | 2.56 | 21.74M |
| March 31, 2026 | 2.92 | 2.56 | 2.56 | 2.92 | 2.56 | 45.04M |
| March 30, 2026 | 2.74 | 2.99 | 2.99 | 3.15 | 2.72 | 148.36M |
| March 27, 2026 | 2.42 | 2.44 | 2.44 | 2.46 | 2.41 | 2.35M |
| March 26, 2026 | 2.52 | 2.43 | 2.43 | 2.53 | 2.43 | 3.46M |
| March 25, 2026 | 2.45 | 2.51 | 2.51 | 2.54 | 2.45 | 6.85M |
| March 24, 2026 | 2.33 | 2.41 | 2.41 | 2.44 | 2.3 | 8.79M |
| March 23, 2026 | 2.41 | 2.29 | 2.29 | 2.41 | 2.27 | 5.65M |
| March 20, 2026 | 2.51 | 2.4 | 2.4 | 2.53 | 2.38 | 5.36M |
| March 19, 2026 | 2.6 | 2.5 | 2.5 | 2.6 | 2.48 | 8.79M |
| March 18, 2026 | 2.66 | 2.59 | 2.59 | 2.66 | 2.59 | 4.88M |
| March 17, 2026 | 2.65 | 2.66 | 2.66 | 2.74 | 2.64 | 6.84M |
| March 16, 2026 | 2.76 | 2.65 | 2.65 | 2.77 | 2.6 | 7.5M |
| March 13, 2026 | 2.8 | 2.71 | 2.71 | 2.88 | 2.68 | 10.93M |
| March 12, 2026 | 2.78 | 2.8 | 2.8 | 2.88 | 2.77 | 14.22M |
| March 11, 2026 | 2.75 | 2.78 | 2.78 | 2.79 | 2.73 | 8.46M |
| March 10, 2026 | 2.76 | 2.74 | 2.74 | 2.77 | 2.72 | 2.63M |
| March 09, 2026 | 2.81 | 2.75 | 2.75 | 2.84 | 2.71 | 19.76M |
| March 06, 2026 | 2.83 | 2.78 | 2.78 | 2.83 | 2.72 | 14.95M |
| March 05, 2026 | 2.99 | 2.83 | 2.83 | 3.1 | 2.8 | 45.31M |
| March 04, 2026 | 2.73 | 3.06 | 3.06 | 3.43 | 2.71 | 130.66M |
| March 03, 2026 | 2.83 | 2.68 | 2.68 | 2.83 | 2.62 | 7.84M |
| March 02, 2026 | 2.78 | 2.77 | 2.77 | 2.78 | 2.66 | 8.7M |
| February 27, 2026 | 2.75 | 2.77 | 2.77 | 2.82 | 2.71 | 5.05M |
| February 26, 2026 | 2.83 | 2.71 | 2.71 | 2.85 | 2.71 | 12.67M |
| February 25, 2026 | 2.66 | 2.85 | 2.85 | 2.91 | 2.66 | 33.35M |
| February 24, 2026 | 2.58 | 2.65 | 2.65 | 2.66 | 2.55 | 5.35M |
| February 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | 757,000 |
| February 20, 2026 | 2.54 | 2.51 | 0 | 2.57 | 2.5 | 377,000 |
| February 16, 2026 | 2.55 | 2.54 | 0 | 2.58 | 2.52 | 248,000 |
| February 13, 2026 | 2.55 | 2.55 | 0 | 2.56 | 2.51 | 2.6M |
| February 12, 2026 | 2.61 | 2.55 | 0 | 2.63 | 2.52 | 4.53M |
| February 11, 2026 | 2.57 | 2.62 | 0 | 2.63 | 2.57 | 2.34M |
| February 10, 2026 | 2.59 | 2.57 | 0 | 2.61 | 2.54 | 4.28M |
| February 09, 2026 | 2.58 | 2.59 | 0 | 2.62 | 2.57 | 1.77M |
| February 06, 2026 | 2.58 | 2.56 | 0 | 2.61 | 2.53 | 2.64M |
| February 05, 2026 | 2.64 | 2.59 | 0 | 2.64 | 2.56 | 3.78M |
| February 04, 2026 | 2.67 | 2.64 | 0 | 2.78 | 2.62 | 4.76M |
| February 03, 2026 | 2.63 | 2.63 | 0 | 2.65 | 2.57 | 4.03M |
| February 02, 2026 | 2.67 | 2.57 | 0 | 2.67 | 2.55 | 8.41M |
| January 30, 2026 | 2.87 | 2.69 | 0 | 2.87 | 2.68 | 12.07M |
| January 29, 2026 | 3.09 | 2.88 | 0 | 3.12 | 2.82 | 34.53M |
| January 28, 2026 | 2.77 | 3 | 0 | 3.07 | 2.75 | 48.27M |
| January 27, 2026 | 2.9 | 2.78 | 0 | 2.92 | 2.74 | 4.24M |
| January 26, 2026 | 2.85 | 2.91 | 0 | 3.02 | 2.83 | 14.65M |
| January 23, 2026 | 2.68 | 2.85 | 0 | 2.85 | 2.67 | 14.94M |
| January 22, 2026 | 2.61 | 2.66 | 0 | 2.68 | 2.6 | 5.59M |
| January 21, 2026 | 2.59 | 2.61 | 0 | 2.62 | 2.56 | 3.89M |
| January 20, 2026 | 2.62 | 2.59 | 0 | 2.64 | 2.56 | 3.49M |
| January 19, 2026 | 2.63 | 2.6 | 0 | 2.63 | 2.55 | 2.22M |
| January 16, 2026 | 2.62 | 2.62 | 0 | 2.73 | 2.58 | 6.6M |
| January 15, 2026 | 2.66 | 2.63 | 0 | 2.71 | 2.61 | 10.46M |
| January 14, 2026 | 2.68 | 2.6 | 0 | 2.71 | 2.6 | 5.45M |
| January 13, 2026 | 2.69 | 2.64 | 0 | 2.71 | 2.63 | 5.2M |
| January 12, 2026 | 2.7 | 2.69 | 0 | 2.75 | 2.67 | 5.33M |
| January 09, 2026 | 2.66 | 2.68 | 0 | 2.71 | 2.63 | 7.45M |
| January 08, 2026 | 2.72 | 2.66 | 0 | 2.73 | 2.64 | 9.88M |
| January 07, 2026 | 2.8 | 2.74 | 0 | 2.87 | 2.72 | 16.56M |
| January 06, 2026 | 2.64 | 2.82 | 0 | 2.93 | 2.63 | 50.79M |