China Aerospace International Holdings Limited (HKG:0031)
Hong Kong · Delayed Price · Currency is HKD 0.4650
-0.0100 (-2.11%)
Sep 11, 2026, 4:08 PM HKT
HKG:0031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 7,814,000 |
| Sep 10, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 4,446,000 |
| Sep 9, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 604,990 |
| Sep 8, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -3.00% | 3,585,600 |
| Sep 7, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,185,600 |
| Sep 4, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 2,900,000 |
| Sep 3, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,528,000 |
| Sep 2, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 4,354,000 |
| Sep 1, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 2,694,000 |
| Aug 31, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 2,960,000 |
| Aug 28, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,501,000 |
| Aug 27, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,114,000 |
| Aug 26, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 1,748,000 |
| Aug 25, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 2,764,000 |
| Aug 24, 2026 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 3,668,000 |
| Aug 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 1,806,000 |
| Aug 20, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 7,068,000 |
| Aug 19, 2026 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -6.42% | 5,956,030 |
| Aug 18, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 2.83% | 3,412,000 |
| Aug 17, 2026 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.92% | 3,480,400 |
| Aug 14, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 2,082,800 |
| Aug 13, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.00% | 6,500,000 |
| Aug 12, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 4,956,000 |
| Aug 11, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.86% | 2,888,000 |
| Aug 10, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.94% | 5,055,800 |
| Aug 7, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 2,392,000 |
| Aug 6, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.90% | 8,608,000 |
| Aug 5, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.06% | 15,175,400 |
| Aug 4, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.21% | 7,884,000 |
| Aug 3, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 5,318,000 |
| Jul 31, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 4,702,800 |
| Jul 30, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 8,206,800 |
| Jul 29, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 4,869,120 |
| Jul 28, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 11,688,000 |
| Jul 27, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 4,404,000 |
| Jul 24, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 8,270,000 |
| Jul 23, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 6,948,000 |
| Jul 22, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 7,160,000 |
| Jul 21, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 7,720,000 |
| Jul 20, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 8,148,000 |
| Jul 17, 2026 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -4.81% | 19,708,000 |
| Jul 16, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 6,682,000 |
| Jul 15, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,668,600 |
| Jul 14, 2026 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 16,274,000 |
| Jul 13, 2026 | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | -11.48% | 28,274,000 |
| Jul 10, 2026 | 0.61 | 0.67 | 0.60 | 0.61 | 0.61 | 1.67% | 20,892,000 |
| Jul 9, 2026 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | -1.64% | 21,268,000 |
| Jul 8, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 5,574,000 |
| Jul 7, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -4.69% | 9,112,000 |
| Jul 6, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 11,135,600 |