China Automotive Interior Decoration Holdings Limited (HKG:0048)
Hong Kong · Delayed Price · Currency is HKD 0.4400
+0.0300 (7.32%)
May 12, 2026, 3:58 PM HKT
HKG:0048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.29 | 0.45 | 0.29 | 0.41 | 0.41 | 46.43% | 4,515,000 |
| May 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 130,000 |
| May 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 164,000 |
| May 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 20,800 |
| Apr 29, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 30,000 |
| Apr 28, 2026 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | 1.72% | 60,000 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 110,800 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Apr 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 800 |
| Apr 22, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -6.45% | 260,000 |
| Apr 21, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 233,600 |
| Apr 20, 2026 | 0.24 | 0.33 | 0.24 | 0.33 | 0.33 | 39.24% | 3,420,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.82% | 480,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.75% | 38,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 15,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 124,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 240,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 170,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 130,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 329,400 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 140,000 |
| 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 |