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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.22	2.2	2.2	2.25	2.16	8.3M
July 03, 2025	2.23	2.2	2.2	2.31	2.18	18.38M
July 02, 2025	2.1	2.23	2.23	2.73	2.05	79.51M
June 30, 2025	2.1	2.08	2.08	2.13	2.08	6.79M
June 27, 2025	2.03	2.09	2.09	2.2	2.03	18.65M
June 26, 2025	2.07	2.03	2.03	2.07	2	11.23M
June 25, 2025	2.31	2.06	2.06	2.4	2.04	43.8M
June 24, 2025	1.97	2.01	2.01	2.09	1.97	10.98M
June 23, 2025	1.95	1.95	1.95	1.96	1.92	1.78M
June 20, 2025	1.95	1.94	1.94	1.97	1.93	1.34M
June 19, 2025	2.04	1.93	1.93	2.04	1.91	5.48M
June 18, 2025	2.05	1.98	1.98	2.07	1.98	5.95M
June 17, 2025	1.98	2.05	2.05	2.06	1.98	10.26M
June 16, 2025	1.97	1.97	1.97	2.01	1.95	5.28M
June 13, 2025	1.97	1.95	1.95	1.98	1.91	6.43M
June 12, 2025	1.97	1.96	1.96	1.97	1.92	4.89M
June 11, 2025	1.91	1.94	1.94	1.99	1.91	10.05M
June 10, 2025	1.91	1.9	1.9	1.92	1.89	2.33M
June 09, 2025	1.93	1.92	1.92	1.93	1.9	1.98M
June 06, 2025	1.9	1.91	1.91	1.92	1.9	3.58M
June 05, 2025	1.88	1.9	1.9	1.91	1.88	3.12M
June 04, 2025	1.88	1.88	1.88	1.9	1.87	2.03M
June 03, 2025	1.86	1.88	1.88	1.95	1.86	6.16M
June 02, 2025	1.83	1.84	1.84	1.86	1.81	298,000
May 30, 2025	1.9	1.87	1.87	1.9	1.86	1.61M
May 29, 2025	1.86	1.89	1.89	1.9	1.86	2.58M
May 28, 2025	1.9	1.87	1.87	1.9	1.86	1.72M
May 27, 2025	1.88	1.89	1.89	1.89	1.87	1.02M
May 26, 2025	1.87	1.88	1.88	1.9	1.87	1.14M

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