China Aluminum Cans Holdings Limited (HKG:6898)
Hong Kong · Delayed Price · Currency is HKD 0.7300
0.00 (0.00%)
At close: Mar 27, 2026
HKG:6898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | - | 44,000 |
| Mar 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 24, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 12,000 |
| Mar 23, 2026 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | 1.43% | 60,000 |
| Mar 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 19, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -5.41% | 124,000 |
| Mar 18, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 17, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 10, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 9, 2026 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | 1.37% | 122,000 |
| Mar 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Mar 5, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |
| Mar 4, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 32,000 |
| Mar 3, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |
| Mar 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 25, 2026 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 4.41% | 54,000 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -10.53% | 180,000 |
| Feb 23, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 162,000 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 76,000 |
| Feb 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 2,000 |
| Feb 13, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 10,000 |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 11, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 34,000 |
| Feb 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Feb 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 24,000 |
| Feb 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 27, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 16,000 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 23, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 26,000 |
| Jan 22, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.82% | 100,000 |
| Jan 21, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 124,000 |
| Jan 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 19, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 16, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | - | 142,000 |
| Jan 15, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 14, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |