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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.71	0.73	0.73	0.73	0.7	136,000
September 04, 2025	0.71	0.74	0.74	0.75	0.7	76,000
September 03, 2025	0.77	0.77	0.77	0.77	0.77	10.11M
September 02, 2025	0.77	0.77	0.77	0.77	0.77	5.06M
September 01, 2025	0.77	0.77	0.77	0.77	0.77	0
August 29, 2025	0.77	0.77	0.77	0.77	0.77	0
August 28, 2025	0.77	0.77	0.77	0.77	0.77	0
August 27, 2025	0.78	0.77	0.77	0.79	0.77	10,000
August 26, 2025	0.78	0.78	0.78	0.78	0.78	0
August 25, 2025	0.78	0.78	0.78	0.78	0.78	0
August 22, 2025	0.79	0.78	0.78	0.79	0.78	50,000
August 21, 2025	0.79	0.82	0.82	0.82	0.79	14,000
August 20, 2025	0.77	0.79	0.79	0.79	0.77	6,000
August 19, 2025	0.79	0.78	0.78	0.79	0.78	56,000
August 18, 2025	0.77	0.77	0.77	0.77	0.77	0
August 15, 2025	0.78	0.78	0.78	0.78	0.78	0
August 14, 2025	0.79	0.79	0.79	0.79	0.79	0
August 13, 2025	0.79	0.79	0.79	0.79	0.79	0
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

China Aluminum Cans Holdings Limited (6898.HK) HKSE