China Aerospace International Holdings Limited (HKG:0031)
Hong Kong · Delayed Price · Currency is HKD 0.4850
+0.0050 (1.04%)
Aug 1, 2025, 4:08 PM HKT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 6,385,198 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -5.88% | 10,176,000 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,875,200 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 1,878,800 |
| Jul 28, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 4,926,000 |
| Jul 25, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 3,624,000 |
| Jul 24, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 6,983,683 |
| Jul 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 9,372,080 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 8,476,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 2,681,400 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 3,010,000 |
| Jul 17, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.03% | 5,940,800 |
| Jul 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 2,764,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,114,800 |
| Jul 14, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 9,221,640 |
| Jul 11, 2025 | 0.47 | 0.51 | 0.46 | 0.51 | 0.51 | 10.87% | 14,617,840 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 6,709,513 |
| Jul 9, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 4,962,800 |
| Jul 8, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 3.41% | 2,945,000 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,705,800 |
| Jul 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 1,806,600 |
| Jul 3, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 5,118,600 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 4,655,994 |
| Jun 30, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 12,798,006 |
| Jun 27, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 7,467,971 |
| Jun 26, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 4.88% | 9,095,220 |
| Jun 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 4,496,520 |
| Jun 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 2,174,800 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,096,000 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,022,800 |
| Jun 19, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,299,800 |
| Jun 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,434,720 |
| Jun 17, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 2,138,000 |
| Jun 16, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 1,628,000 |
| Jun 13, 2025 | 0.41 | 0.46 | 0.40 | 0.43 | 0.43 | 3.66% | 10,275,600 |
| Jun 12, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 2,029,000 |
| Jun 11, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 2,075,746 |
| Jun 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 1,940,560 |
| Jun 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 3,258,000 |
| Jun 6, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 779,760 |
| Jun 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 3,187,634 |
| Jun 4, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 2,150,000 |
| Jun 3, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 4,940,000 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 966,880 |
| May 30, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 2,472,000 |
| May 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 2,444,400 |
| May 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 2,766,960 |
| May 27, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 310,000 |
| May 26, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 421,200 |
| May 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 391,000 |