China Automotive Interior Decoration Holdings Limited (HKG:0048)
Hong Kong · Delayed Price · Currency is HKD 0.2550
+0.0050 (2.00%)
At close: Mar 27, 2026
HKG:0048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 57,400 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 90,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 120,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 160,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 190,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 260,800 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 90,800 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 2.88% | 532,400 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 240,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 230,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 360,000 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 7,730,400 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 9.70% | 9,760,000 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.20% | 710,000 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,510,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 70,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 72,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 233,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 110,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 800 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 90,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 640,000 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -6.90% | 7,500,000 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 44,000 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 364,400 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 260,000 |
| Feb 5, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 470,000 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 3, 2026 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 5.08% | 13,533,600 |
| Feb 2, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -6.35% | 410,000 |
| Jan 30, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 1.61% | 8,760,000 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.59% | 442,480 |
| Jan 28, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -4.55% | 2,460,000 |
| Jan 27, 2026 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 10.00% | 5,370,000 |
| Jan 26, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 3,856,000 |
| Jan 23, 2026 | 0.32 | 0.34 | 0.27 | 0.30 | 0.30 | -4.76% | 4,004,000 |
| Jan 22, 2026 | 0.22 | 0.33 | 0.22 | 0.32 | 0.32 | 43.18% | 10,034,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 6.28% | 725,000 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.50% | 688,000 |
| Jan 19, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.50% | 1,000,000 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -8.72% | 380,000 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -5.22% | 754,400 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 240,000 |