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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.77	0.78	0.78	0.78	0.77	70,000
September 25, 2025	0.77	0.77	0.77	0.77	0.77	0
September 24, 2025	0.77	0.77	0.77	0.77	0.77	0
September 23, 2025	0.77	0.77	0.77	0.77	0.77	0
September 22, 2025	0.77	0.77	0.77	0.77	0.77	0
September 19, 2025	0.77	0.77	0.77	0.77	0.7	14,000
September 18, 2025	0.77	0.77	0.77	0.77	0.77	0
September 17, 2025	0.69	0.77	0.77	0.77	0.68	106,000
September 16, 2025	0.71	0.78	0.78	0.78	0.71	6,000
September 15, 2025	0.8	0.8	0.8	0.8	0.8	0
September 12, 2025	0.83	0.81	0.81	0.83	0.81	16,000
September 11, 2025	0.63	0.83	0.83	0.83	0.63	208,000
September 10, 2025	0.7	0.64	0.64	0.7	0.62	212,000
September 09, 2025	0.71	0.7	0.7	0.71	0.7	310,000
September 08, 2025	0.73	0.73	0.73	0.73	0.73	0
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

China Aluminum Cans Holdings Limited (6898.HK) HKSE