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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2025	0.79	0.8	0.8	0.81	0.78	126,000
August 11, 2025	0.79	0.79	0.79	0.79	0.79	0
August 08, 2025	0.79	0.79	0.79	0.79	0.79	4,000
August 07, 2025	0.75	0.75	0.75	0.75	0.75	8,000
August 06, 2025	0.76	0.79	0.79	0.79	0.76	226,000
August 05, 2025	0.8	0.8	0.8	0.8	0.8	0
August 04, 2025	0.8	0.8	0.8	0.8	0.8	0
August 01, 2025	0.81	0.81	0.81	0.81	0.81	4,000
July 31, 2025	0.78	0.78	0.78	0.78	0.78	0
July 30, 2025	0.78	0.78	0.78	0.78	0.78	0
July 29, 2025	0.78	0.78	0.78	0.78	0.78	168,000
July 28, 2025	0.84	0.81	0.81	0.84	0.75	92,000
July 25, 2025	0.74	0.84	0.84	0.84	0.73	224,000
July 24, 2025	0.73	0.81	0.81	0.82	0.71	286,000
July 23, 2025	0.76	0.75	0.75	0.76	0.71	396,000
July 22, 2025	0.83	0.81	0.81	0.83	0.75	30,000
July 21, 2025	0.84	0.83	0.83	0.84	0.81	6,000
July 18, 2025	0.8	0.79	0.79	0.8	0.77	8,000
July 17, 2025	0.86	0.82	0.82	0.86	0.77	20,000
July 16, 2025	0.86	0.83	0.83	0.89	0.83	236,000
July 15, 2025	0.84	0.86	0.86	0.87	0.79	1.8M
July 14, 2025	0.77	0.83	0.83	0.84	0.77	134,000
July 11, 2025	0.95	0.86	0.86	0.95	0.83	480,000
July 10, 2025	0.79	0.88	0.88	0.96	0.73	32.68M
July 09, 2025	0.8	0.8	0.8	0.8	0.75	5.25M
July 08, 2025	0.72	0.79	0.79	0.79	0.72	526,000
July 07, 2025	0.74	0.78	0.78	0.78	0.7	370,000
July 04, 2025	0.75	0.74	0.74	0.75	0.64	282,000
July 03, 2025	0.65	0.74	0.74	0.74	0.61	668,000
July 02, 2025	0.63	0.65	0.65	0.75	0.63	214,000
June 30, 2025	0.61	0.63	0.63	0.63	0.59	166,000
June 27, 2025	0.6	0.68	0.68	0.68	0.55	238,000
June 26, 2025	0.53	0.6	0.6	0.6	0.53	80,000
June 25, 2025	0.6	0.6	0.6	0.6	0.6	0
June 24, 2025	0.6	0.6	0.6	0.6	0.54	104,000
June 23, 2025	0.6	0.6	0.6	0.6	0.6	0
June 20, 2025	0.62	0.61	0.61	0.68	0.59	68,000
June 19, 2025	0.6	0.67	0.67	0.67	0.55	3.74M
June 18, 2025	0.58	0.58	0.58	0.58	0.58	0
June 17, 2025	0.58	0.58	0.58	0.58	0.58	0
June 16, 2025	0.59	0.59	0.59	0.59	0.59	0
June 13, 2025	0.58	0.59	0.59	0.59	0.53	10,000
June 12, 2025	0.57	0.59	0.59	0.59	0.52	24,000
June 11, 2025	0.58	0.58	0.58	0.58	0.58	0
June 10, 2025	0.59	0.59	0.59	0.59	0.59	0
June 09, 2025	0.59	0.59	0.6	0.6	0.52	54,000
June 06, 2025	0.59	0.59	0.59	0.59	0.59	0
June 05, 2025	0.56	0.6	0.6	0.6	0.56	152,000
June 04, 2025	0.56	0.56	0.56	0.56	0.56	6,000
June 03, 2025	0.54	0.54	0.54	0.54	0.54	0
June 02, 2025	0.54	0.54	0.54	0.54	0.54	0
May 30, 2025	0.51	0.54	0.54	0.54	0.48	174,000
May 29, 2025	0.51	0.51	0.51	0.51	0.51	0
May 28, 2025	0.51	0.51	0.51	0.51	0.51	0
May 27, 2025	0.52	0.52	0.52	0.52	0.52	0
May 26, 2025	0.52	0.52	0.52	0.52	0.52	0
May 23, 2025	0.48	0.54	0.54	0.54	0.46	52,000
May 22, 2025	0.51	0.51	0.51	0.51	0.51	30,000
May 21, 2025	0.51	0.51	0.51	0.51	0.51	0
May 20, 2025	0.51	0.51	0.51	0.51	0.46	14,000

China Aluminum Cans Holdings Limited (6898.HK) HKSE