China Aluminum Cans Holdings Limited - 6898.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.75	0.75	0.75	0.75	0.75	76,000
February 16, 2026	0.75	0.75	0.75	0.75	0.75	2,000
February 13, 2026	0.72	0.72	0.72	0.72	0.72	10,000
February 12, 2026	0.75	0.75	0.75	0.75	0.75	0
February 11, 2026	0.74	0.75	0.75	0.75	0.74	34,000
February 10, 2026	0.73	0.73	0.73	0.73	0.73	0
February 09, 2026	0.73	0.73	0.73	0.73	0.73	24,000
February 06, 2026	0.7	0.7	0.7	0.7	0.7	0
February 05, 2026	0.7	0.7	0.7	0.7	0.7	0
February 04, 2026	0.7	0.7	0.7	0.7	0.7	0
February 03, 2026	0.7	0.7	0.7	0.7	0.7	0
February 02, 2026	0.7	0.7	0.7	0.7	0.7	0
January 30, 2026	0.7	0.7	0.7	0.7	0.7	0
January 29, 2026	0.7	0.7	0.7	0.7	0.7	0
January 28, 2026	0.7	0.7	0.7	0.7	0.7	0
January 27, 2026	0.69	0.7	0.7	0.7	0.69	16,000
January 26, 2026	0.69	0.69	0.69	0.69	0.69	26,000
January 23, 2026	0.69	0.69	0.69	0.69	0.68	26,000
January 22, 2026	0.7	0.69	0.69	0.7	0.68	104,000
January 21, 2026	0.71	0.71	0.71	0.71	0.7	124,000
January 20, 2026	0.71	0.71	0.71	0.71	0.71	0
January 19, 2026	0.71	0.71	0.71	0.71	0.71	0
January 16, 2026	0.7	0.71	0.71	0.71	0.68	146,000
January 15, 2026	0.71	0.71	0.71	0.71	0.71	0
January 14, 2026	0.71	0.71	0.71	0.71	0.71	0
January 13, 2026	0.7	0.71	0.71	0.71	0.69	66,000
January 12, 2026	0.7	0.7	0.7	0.7	0.69	34,000
January 09, 2026	0.7	0.69	0.69	0.7	0.67	224,000
January 08, 2026	0.7	0.71	0.71	0.71	0.69	80,000
January 07, 2026	0.7	0.7	0.7	0.71	0.7	56,000
January 06, 2026	0.7	0.71	0.71	0.71	0.7	78,000
January 05, 2026	0.73	0.73	0.73	0.73	0.73	0
January 02, 2026	0.73	0.73	0.73	0.73	0.73	0
December 31, 2025	0.73	0.73	0.73	0.73	0.73	0
December 30, 2025	0.73	0.73	0.73	0.73	0.73	0
December 29, 2025	0.73	0.73	0.73	0.73	0.73	0
December 24, 2025	0.73	0.73	0.73	0.73	0.73	0
December 23, 2025	0.73	0.73	0.73	0.73	0.73	0
December 22, 2025	0.73	0.73	0.73	0.73	0.73	0
December 19, 2025	0.73	0.73	0.73	0.73	0.73	0
December 18, 2025	0.73	0.73	0.73	0.73	0.73	0
December 17, 2025	0.73	0.73	0.73	0.73	0.73	0
December 16, 2025	0.73	0.73	0.73	0.73	0.73	0
December 15, 2025	0.7	0.73	0.73	0.73	0.7	16,000
December 12, 2025	0.75	0.75	0.75	0.75	0.75	0
December 11, 2025	0.7	0.75	0.75	0.75	0.7	40,000
December 10, 2025	0.71	0.71	0.71	0.71	0.71	0
December 09, 2025	0.7	0.71	0.71	0.72	0.7	38,000
December 08, 2025	0.74	0.74	0.74	0.74	0.74	0
December 05, 2025	0.74	0.74	0.74	0.74	0.74	0
December 04, 2025	0.74	0.74	0.74	0.75	0.7	48,000
December 03, 2025	0.7	0.73	0.73	0.73	0.69	102,000
December 02, 2025	0.72	0.72	0.72	0.72	0.72	0
December 01, 2025	0.72	0.72	0.72	0.72	0.7	30,000
November 28, 2025	0.72	0.72	0.72	0.72	0.72	0
November 27, 2025	0.7	0.72	0.72	0.72	0.68	286,000
November 26, 2025	0.7	0.73	0.73	0.73	0.7	82,000
November 25, 2025	0.7	0.7	0.7	0.7	0.7	0
November 24, 2025	0.71	0.7	0.7	0.71	0.7	148,000
November 21, 2025	0.74	0.74	0.74	0.74	0.74	0

China Aluminum Cans Holdings Limited (6898.HK) HKSE