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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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