China Aerospace International Holdings Limited (HKG:0031)
Hong Kong · Delayed Price · Currency is HKD 0.6300
+0.0100 (1.61%)
At close: Mar 6, 2026
HKG:0031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 4,458,000 |
| Mar 5, 2026 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 3.33% | 11,028,000 |
| Mar 4, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 8,438,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 17,644,000 |
| Mar 2, 2026 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | - | 10,767,700 |
| Feb 27, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | - | 4,536,000 |
| Feb 26, 2026 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 12,240,000 |
| Feb 25, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 5,830,000 |
| Feb 24, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,622,000 |
| Feb 23, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 3,765,480 |
| Feb 20, 2026 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 9,044,800 |
| Feb 16, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 1,398,000 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 2,198,000 |
| Feb 12, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 4,232,000 |
| Feb 11, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 12,506,000 |
| Feb 10, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 5,140,000 |
| Feb 9, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 5,578,000 |
| Feb 6, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 5,244,000 |
| Feb 5, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 2,370,000 |
| Feb 4, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 6,056,200 |
| Feb 3, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 8,142,000 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 16,677,720 |
| Jan 30, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 5,728,000 |
| Jan 29, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 14,507,600 |
| Jan 28, 2026 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 10,009,300 |
| Jan 27, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 5,588,335 |
| Jan 26, 2026 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 12,720,000 |
| Jan 23, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 9,244,000 |
| Jan 22, 2026 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 3.17% | 14,606,970 |
| Jan 21, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 3.28% | 9,315,600 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 20,717,000 |
| Jan 19, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 10,223,200 |
| Jan 16, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 9,071,160 |
| Jan 15, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 14,420,000 |
| Jan 14, 2026 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -2.90% | 56,276,000 |
| Jan 13, 2026 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -5.48% | 38,440,100 |
| Jan 12, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | - | 47,763,000 |
| Jan 9, 2026 | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | 1.39% | 53,270,000 |
| Jan 8, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.86% | 30,245,720 |
| Jan 7, 2026 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -1.41% | 25,888,210 |
| Jan 6, 2026 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 46,077,840 |
| Jan 5, 2026 | 0.71 | 0.74 | 0.67 | 0.69 | 0.69 | -2.82% | 37,808,000 |
| Jan 2, 2026 | 0.60 | 0.74 | 0.60 | 0.71 | 0.71 | 18.33% | 89,920,420 |
| Dec 31, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 2,084,000 |
| Dec 30, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 10,040,600 |
| Dec 29, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 10,230,000 |
| Dec 24, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 6,001,000 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 8,536,000 |
| Dec 22, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 8,268,000 |
| Dec 19, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 13,399,220 |