China Automotive Interior Decoration Holdings Limited (HKG:0048)
Hong Kong · Delayed Price · Currency is HKD 0.3500
-0.0050 (-1.41%)
Jun 18, 2026, 3:21 PM HKT
HKG:0048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 120,000 |
| Jun 17, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 152,400 |
| Jun 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.35% | 74,000 |
| Jun 15, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 60,000 |
| Jun 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 14,800 |
| Jun 11, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 180,000 |
| Jun 10, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 270,000 |
| Jun 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 8, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 432,000 |
| Jun 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jun 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 150,000 |
| Jun 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 110,000 |
| Jun 2, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 54,000 |
| Jun 1, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 276,000 |
| May 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 80,000 |
| May 28, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 170,000 |
| May 27, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.66% | 800,000 |
| May 26, 2026 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 2.50% | 390,000 |
| May 22, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| May 21, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 258,000 |
| May 20, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 13.51% | 915,600 |
| May 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.33% | 26,000 |
| May 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| May 15, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -5.95% | 170,000 |
| May 14, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 1.20% | 390,000 |
| May 13, 2026 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -5.68% | 470,800 |
| May 12, 2026 | 0.42 | 0.45 | 0.38 | 0.44 | 0.44 | 7.32% | 1,520,000 |
| 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 |