China Aerospace International Holdings Limited (HKG:0031)
Hong Kong
· Delayed Price · Currency is HKD 0.470
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:0031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 10,663,000 |
| Apr 28, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,863,600 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 6,800,000 |
| Apr 24, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 2,230,000 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 5,310,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,659,600 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 2,408,000 |
| Apr 20, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 8,743,000 |
| Apr 17, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 10,350,000 |
| Apr 16, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 4,594,000 |
| Apr 15, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 6,888,800 |
| Apr 14, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 8,970,000 |
| Apr 13, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 3,392,000 |
| Apr 10, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,786,000 |
| Apr 9, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 1,902,000 |
| Apr 8, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 5.43% | 7,374,320 |
| Apr 2, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 3,256,000 |
| Apr 1, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 5.62% | 3,818,000 |
| Mar 31, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -4.30% | 6,066,000 |
| Mar 30, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 4,360,000 |
| Mar 27, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 5,009,600 |
| Mar 26, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 3,800,200 |
| Mar 25, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 3,602,000 |
| Mar 24, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 4,154,000 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 10,434,000 |
| Mar 20, 2026 | 0.53 | 0.54 | 0.49 | 0.51 | 0.51 | -12.07% | 23,378,000 |
| Mar 19, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.33% | 5,356,000 |
| Mar 18, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 4,878,000 |
| Mar 17, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 3,062,000 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 5,190,000 |
| Mar 13, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 3,000,960 |
| Mar 12, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 5,662,000 |
| Mar 11, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 6,110,000 |
| Mar 10, 2026 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.61% | 9,912,800 |
| Mar 9, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 8,382,626 |
| Mar 6, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 4,458,000 |
| Mar 5, 2026 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 3.33% | 11,028,000 |
| Mar 4, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 8,438,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 17,644,000 |
| Mar 2, 2026 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | - | 10,767,700 |
| Feb 27, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | - | 4,536,000 |
| Feb 26, 2026 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 12,240,000 |
| Feb 25, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 5,830,000 |
| Feb 24, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,622,000 |
| Feb 23, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 3,765,480 |
| Feb 20, 2026 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 9,044,800 |
| Feb 16, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 1,398,000 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 2,198,000 |
| Feb 12, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 4,232,000 |
| Feb 11, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 12,506,000 |
| Feb 10, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 5,140,000 |
| Feb 9, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 5,578,000 |
| Feb 6, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 5,244,000 |
| Feb 5, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 2,370,000 |
| Feb 4, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 6,056,200 |
| Feb 3, 2026 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 8,142,000 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 16,677,720 |
| Jan 30, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 5,728,000 |
| Jan 29, 2026 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 14,507,600 |
| Jan 28, 2026 | 0.65 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 10,009,300 |
| Jan 27, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 5,588,335 |
| Jan 26, 2026 | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 12,720,000 |
| Jan 23, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 9,244,000 |
| Jan 22, 2026 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 3.17% | 14,606,970 |
| Jan 21, 2026 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 3.28% | 9,315,600 |
| Jan 20, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 20,717,000 |
| Jan 19, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 10,223,200 |
| Jan 16, 2026 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 9,071,160 |
| Jan 15, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 14,420,000 |
| Jan 14, 2026 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -2.90% | 56,276,000 |
| Jan 13, 2026 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -5.48% | 38,440,100 |
| Jan 12, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | - | 47,763,000 |
| Jan 9, 2026 | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | 1.39% | 53,270,000 |
| Jan 8, 2026 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.86% | 30,245,720 |
| Jan 7, 2026 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -1.41% | 25,888,210 |
| Jan 6, 2026 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 46,077,840 |
| Jan 5, 2026 | 0.71 | 0.74 | 0.67 | 0.69 | 0.69 | -2.82% | 37,808,000 |
| Jan 2, 2026 | 0.60 | 0.74 | 0.60 | 0.71 | 0.71 | 18.33% | 89,920,420 |
| Dec 31, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 2,084,000 |
| Dec 30, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 10,040,600 |
| Dec 29, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 10,230,000 |
| Dec 24, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 6,001,000 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 8,536,000 |
| Dec 22, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 8,268,000 |
| Dec 19, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 13,399,220 |
| Dec 18, 2025 | 0.58 | 0.63 | 0.56 | 0.63 | 0.63 | 6.78% | 28,419,000 |
| Dec 17, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 3,031,320 |
| Dec 16, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 7,793,324 |
| Dec 15, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 9,324,000 |
| Dec 12, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 7,211,412 |
| Dec 11, 2025 | 0.61 | 0.62 | 0.54 | 0.57 | 0.57 | -5.00% | 20,568,000 |
| Dec 10, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 3,683,800 |
| Dec 9, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -9.38% | 18,920,250 |
| Dec 8, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 4.92% | 26,517,600 |
| Dec 5, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.67% | 21,843,160 |
| Dec 4, 2025 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 7.14% | 7,824,400 |
| Dec 3, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 9,942,000 |
| Dec 2, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 10,940,000 |
| Dec 1, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | 1.89% | 3,220,880 |
| Nov 28, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,308,000 |