China Aluminum Cans Holdings Limited (6898.HK) HKSE

0.74

+0.01(+1.37%)

Updated at December 04 03:54PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.72	0.74	0.74	0.74	0.71	12,000
November 19, 2025	0.72	0.72	0.72	0.72	0.72	20,000
November 18, 2025	0.72	0.72	0.72	0.72	0.72	0
November 17, 2025	0.71	0.72	0.72	0.72	0.71	34,000
November 14, 2025	0.73	0.73	0.73	0.73	0.73	0
November 13, 2025	0.74	0.74	0.74	0.74	0.74	0
November 12, 2025	0.69	0.74	0.74	0.74	0.69	18,000
November 11, 2025	0.72	0.72	0.72	0.72	0.72	0
November 10, 2025	0.7	0.72	0.72	0.73	0.62	374,000
November 07, 2025	0.75	0.74	0.74	0.75	0.71	42,000
November 06, 2025	0.72	0.73	0.73	0.75	0.72	38,000
November 05, 2025	0.72	0.72	0.72	0.72	0.72	0
November 04, 2025	0.72	0.72	0.72	0.72	0.72	0
November 03, 2025	0.7	0.73	0.73	0.73	0.7	6,000
October 31, 2025	0.68	0.73	0.73	0.73	0.68	102,000
October 30, 2025	0.74	0.74	0.74	0.74	0.74	0
October 28, 2025	0.68	0.74	0.74	0.74	0.66	92,000
October 27, 2025	0.7	0.7	0.7	0.7	0.7	0
October 24, 2025	0.7	0.7	0.7	0.7	0.7	0
October 23, 2025	0.7	0.7	0.7	0.7	0.7	0
October 22, 2025	0.7	0.7	0.7	0.7	0.68	70,000
October 21, 2025	0.75	0.71	0.71	0.75	0.7	244,000
October 20, 2025	0.8	0.8	0.8	0.8	0.8	0
October 17, 2025	0.82	0.79	0.78	0.82	0.74	38,000
October 16, 2025	0.82	0.82	0.82	0.82	0.82	0
October 15, 2025	0.82	0.82	0.82	0.82	0.77	106,000
October 14, 2025	0.83	0.81	0.81	0.83	0.78	64,000
October 13, 2025	0.74	0.77	0.77	0.78	0.74	218,000
October 10, 2025	0.73	0.74	0.74	0.74	0.68	216,000
October 09, 2025	0.79	0.73	0.73	0.79	0.71	278,000
October 08, 2025	0.79	0.85	0.85	0.95	0.79	594,000
October 06, 2025	0.77	0.83	0.83	0.96	0.77	2.03M
October 03, 2025	0.79	0.78	0.78	0.79	0.78	4,000
October 02, 2025	0.74	0.74	0.74	0.74	0.69	168,000
September 30, 2025	0.77	0.74	0.74	0.77	0.74	50,000
September 29, 2025	0.84	0.84	0.84	0.84	0.73	10,000
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