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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.54	2.51	2.51	2.57	2.5	377,000
February 16, 2026	2.55	2.54	2.54	2.58	2.52	248,000
February 13, 2026	2.55	2.55	2.55	2.56	2.51	2.6M
February 12, 2026	2.61	2.55	2.55	2.63	2.52	4.53M
February 11, 2026	2.57	2.62	2.62	2.63	2.57	2.34M
February 10, 2026	2.59	2.57	2.57	2.61	2.54	4.28M
February 09, 2026	2.58	2.59	2.59	2.62	2.57	1.77M
February 06, 2026	2.58	2.56	2.56	2.61	2.53	2.64M
February 05, 2026	2.64	2.59	2.59	2.64	2.56	3.78M
February 04, 2026	2.67	2.64	2.64	2.78	2.62	4.76M
February 03, 2026	2.63	2.63	2.63	2.65	2.57	4.03M
February 02, 2026	2.67	2.57	2.57	2.67	2.55	8.39M
January 30, 2026	2.87	2.69	2.69	2.87	2.68	12.07M
January 29, 2026	3.09	2.88	2.88	3.12	2.82	34.53M
January 28, 2026	2.77	3	3	3.07	2.75	48.27M
January 27, 2026	2.9	2.78	2.78	2.92	2.74	4.24M
January 26, 2026	2.85	2.91	2.91	3.02	2.83	14.65M
January 23, 2026	2.68	2.85	2.85	2.85	2.67	14.94M
January 22, 2026	2.61	2.66	2.66	2.68	2.6	5.59M
January 21, 2026	2.59	2.61	2.61	2.62	2.56	3.89M
January 20, 2026	2.62	2.59	2.59	2.64	2.56	3.49M
January 19, 2026	2.63	2.6	2.6	2.63	2.55	2.22M
January 16, 2026	2.62	2.62	2.62	2.73	2.58	6.58M
January 15, 2026	2.66	2.63	2.63	2.71	2.61	10.46M
January 14, 2026	2.68	2.6	2.6	2.71	2.6	5.45M
January 13, 2026	2.69	2.64	2.64	2.71	2.63	5.2M
January 12, 2026	2.7	2.69	2.69	2.75	2.67	5.33M
January 09, 2026	2.66	2.68	2.68	2.71	2.63	7.44M
January 08, 2026	2.72	2.66	2.66	2.73	2.64	9.88M
January 07, 2026	2.8	2.74	2.74	2.87	2.72	16.4M
January 06, 2026	2.64	2.82	2.82	2.93	2.63	50.79M
January 05, 2026	2.58	2.61	2.61	2.74	2.58	9.32M
January 02, 2026	2.54	2.58	2.58	2.6	2.5	1.32M
December 31, 2025	2.56	2.53	2.53	2.61	2.51	5.75M
December 30, 2025	2.6	2.56	2.56	2.63	2.55	9.86M
December 29, 2025	3.01	2.63	2.63	3.03	2.59	29.84M
December 24, 2025	2.69	2.86	2.86	2.88	2.69	23.69M
December 23, 2025	2.56	2.68	2.68	2.74	2.54	24.52M
December 22, 2025	2.41	2.58	2.58	2.67	2.4	34.31M
December 19, 2025	2.35	2.37	2.37	2.39	2.35	1.58M
December 18, 2025	2.32	2.33	2.33	2.37	2.3	1.84M
December 17, 2025	2.3	2.33	2.33	2.34	2.3	3.08M
December 16, 2025	2.37	2.31	2.31	2.39	2.3	2.43M
December 15, 2025	2.35	2.39	2.39	2.41	2.35	1.47M
December 12, 2025	2.33	2.37	2.37	2.4	2.33	3.61M
December 11, 2025	2.41	2.33	2.33	2.42	2.32	4.36M
December 10, 2025	2.43	2.41	2.41	2.44	2.39	3.37M
December 09, 2025	2.55	2.43	2.43	2.55	2.42	4.33M
December 08, 2025	2.58	2.54	2.54	2.59	2.52	3.15M
December 05, 2025	2.53	2.58	2.58	2.6	2.52	7.85M
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

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