Skip to main content
China Aerospace International Holdings Limited (HKG:0031)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.610
-0.010 (-1.61%)
Mar 10, 2026, 1:54 PM HKT

HKG:0031 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.620.630.620.62--458,800
Mar 9, 20260.620.620.600.620.62-1.59%8,382,626
Mar 6, 20260.620.640.620.630.631.61%4,458,000
Mar 5, 20260.610.640.610.620.623.33%11,028,000
Mar 4, 20260.600.610.580.600.60-8,438,000
Mar 3, 20260.640.640.600.600.60-6.25%17,644,000
Mar 2, 20260.640.660.620.640.64-10,767,700
Feb 27, 20260.640.660.630.640.64-4,536,000
Feb 26, 20260.650.670.630.640.64-1.54%12,240,000
Feb 25, 20260.630.650.630.650.651.56%5,830,000
Feb 24, 20260.640.640.630.640.64-2,622,000
Feb 23, 20260.630.640.620.640.641.59%3,765,480
Feb 20, 20260.610.650.610.630.631.61%9,044,800
Feb 16, 20260.610.620.600.620.621.64%1,398,000
Feb 13, 20260.620.620.600.610.61-2,198,000
Feb 12, 20260.600.620.600.610.61-4,232,000
Feb 11, 20260.610.620.590.610.61-1.61%12,506,000
Feb 10, 20260.600.620.600.620.623.33%5,140,000
Feb 9, 20260.610.610.600.600.60-5,578,000
Feb 6, 20260.590.600.590.600.60-5,244,000
Feb 5, 20260.600.620.600.600.60-3.23%2,370,000
Feb 4, 20260.610.620.590.620.621.64%6,056,200
Feb 3, 20260.600.620.590.610.611.67%8,142,000
Feb 2, 20260.620.620.580.600.60-3.23%16,677,720
Jan 30, 20260.630.640.620.620.62-5,728,000
Jan 29, 20260.630.640.610.620.62-1.59%14,507,600
Jan 28, 20260.650.660.620.630.63-3.08%10,009,300
Jan 27, 20260.630.660.630.650.651.56%5,588,335
Jan 26, 20260.660.670.620.640.64-4.48%12,720,000
Jan 23, 20260.650.670.650.670.673.08%9,244,000
Jan 22, 20260.630.660.620.650.653.17%14,606,970
Jan 21, 20260.600.640.600.630.633.28%9,315,600
Jan 20, 20260.640.640.610.610.61-4.69%20,717,000
Jan 19, 20260.650.660.630.640.64-3.03%10,223,200
Jan 16, 20260.650.670.640.660.661.54%9,071,160
Jan 15, 20260.670.670.640.650.65-2.99%14,420,000
Jan 14, 20260.690.710.660.670.67-2.90%56,276,000
Jan 13, 20260.730.750.680.690.69-5.48%38,440,100
Jan 12, 20260.730.760.720.730.73-47,763,000
Jan 9, 20260.740.770.710.730.731.39%53,270,000
Jan 8, 20260.700.740.690.720.722.86%30,245,720
Jan 7, 20260.710.740.680.700.70-1.41%25,888,210
Jan 6, 20260.690.720.670.710.712.90%46,077,840
Jan 5, 20260.710.740.670.690.69-2.82%37,808,000
Jan 2, 20260.600.740.600.710.7118.33%89,920,420
Dec 31, 20250.610.610.600.600.60-1.64%2,084,000
Dec 30, 20250.630.640.610.610.61-1.61%10,040,600
Dec 29, 20250.610.640.600.620.621.64%10,230,000
Dec 24, 20250.610.620.600.610.61-6,001,000
Dec 23, 20250.640.640.610.610.61-4.69%8,536,000
Dec 22, 20250.620.650.610.640.644.92%8,268,000
Dec 19, 20250.630.650.610.610.61-3.17%13,399,220
Dec 18, 20250.580.630.560.630.636.78%28,419,000
Dec 17, 20250.580.600.570.590.591.72%3,031,320
Dec 16, 20250.590.610.570.580.58-3.33%7,793,324
Dec 15, 20250.600.630.590.600.60-1.64%9,324,000
Dec 12, 20250.580.610.570.610.617.02%7,211,412
Dec 11, 20250.610.620.540.570.57-5.00%20,568,000
Dec 10, 20250.580.610.580.600.603.45%3,683,800
Dec 9, 20250.640.640.560.580.58-9.38%18,920,250
Dec 8, 20250.620.660.620.640.644.92%26,517,600
Dec 5, 20250.600.630.590.610.611.67%21,843,160
Dec 4, 20250.570.600.560.600.607.14%7,824,400
Dec 3, 20250.590.590.560.560.56-3.45%9,942,000
Dec 2, 20250.540.580.540.580.587.41%10,940,000
Dec 1, 20250.540.560.540.540.541.89%3,220,880
Nov 28, 20250.540.540.520.530.53-1.85%1,308,000
Nov 27, 20250.540.540.530.540.54-2,539,920
Nov 26, 20250.540.540.530.540.54-1,054,800
Nov 25, 20250.530.550.530.540.541.89%2,823,920
Nov 24, 20250.520.530.510.530.533.92%4,418,000
Nov 21, 20250.540.540.510.510.51-7.27%8,004,000
Nov 20, 20250.540.560.540.550.55-3,304,000
Nov 19, 20250.550.560.540.550.55-2,358,000
Nov 18, 20250.560.560.540.550.55-1.79%7,478,000
Nov 17, 20250.560.590.540.560.561.82%16,474,000
Nov 14, 20250.550.570.540.550.55-3.51%9,522,000
Nov 13, 20250.530.570.520.570.577.55%11,731,250
Nov 12, 20250.540.540.500.530.53-29,298,960
Nov 11, 20250.530.540.520.530.53-6,282,000
Nov 10, 20250.540.540.530.530.53-1.85%7,739,009
Nov 7, 20250.550.560.530.540.54-3.57%10,351,600
Nov 6, 20250.540.560.540.560.561.82%10,440,000
Nov 5, 20250.540.560.530.550.55-1.79%7,930,000
Nov 4, 20250.570.580.540.560.56-1.75%8,386,000
Nov 3, 20250.580.590.560.570.57-4,018,000
Oct 31, 20250.590.600.570.570.57-5.00%8,570,000
Oct 30, 20250.620.620.590.600.60-1.64%10,890,000
Oct 28, 20250.640.640.610.610.61-3.17%10,724,000
Oct 27, 20250.620.650.610.630.631.61%9,676,000
Oct 24, 20250.600.620.590.620.623.33%10,484,720
Oct 23, 20250.610.610.590.600.60-1.64%4,524,000
Oct 22, 20250.600.620.590.610.613.39%11,918,000
Oct 21, 20250.610.620.590.590.59-4.84%7,254,000
Oct 20, 20250.600.620.590.620.625.08%9,354,656
Oct 17, 20250.630.630.580.590.59-4.84%7,808,000
Oct 16, 20250.610.640.610.620.62-12,108,000
Oct 15, 20250.590.630.590.620.626.90%7,682,000
Oct 14, 20250.630.650.540.580.58-7.94%35,770,280
Oct 13, 20250.630.650.590.630.63-4.55%24,996,000