Skip to main content
China Automotive Interior Decoration Holdings Limited (HKG:0048)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.243
+0.003 (1.25%)
Mar 10, 2026, 2:14 PM HKT

HKG:0048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.240.240.240.24-5.88%230,000
Mar 6, 20260.260.260.260.260.26-24,000
Mar 5, 20260.250.260.250.260.26-360,000
Mar 4, 20260.250.260.250.260.26-1.92%7,730,400
Mar 3, 20260.250.270.250.260.269.70%9,760,000
Mar 2, 20260.240.250.240.240.24-5.20%710,000
Feb 27, 20260.250.260.250.250.25-3.85%1,510,000
Feb 26, 20260.260.260.260.260.26-1.89%70,000
Feb 25, 20260.270.270.270.270.27-3.64%72,000
Feb 24, 20260.280.280.280.280.28--
Feb 23, 20260.270.280.260.280.283.77%233,000
Feb 20, 20260.270.270.270.270.27-1.85%110,000
Feb 16, 20260.270.270.270.270.27-800
Feb 13, 20260.270.270.270.270.27-1.82%90,000
Feb 12, 20260.280.280.260.280.281.85%640,000
Feb 11, 20260.270.280.250.270.27-6.90%7,500,000
Feb 10, 20260.290.290.290.290.29-44,000
Feb 9, 20260.290.300.290.290.293.57%364,400
Feb 6, 20260.280.280.280.280.28-6.67%260,000
Feb 5, 20260.290.310.290.300.30-3.23%470,000
Feb 4, 20260.310.310.310.310.31--
Feb 3, 20260.290.320.280.310.315.08%13,533,600
Feb 2, 20260.290.310.290.300.30-6.35%410,000
Jan 30, 20260.290.320.280.320.321.61%8,760,000
Jan 29, 20260.310.310.290.310.31-1.59%442,480
Jan 28, 20260.330.340.300.320.32-4.55%2,460,000
Jan 27, 20260.300.330.280.330.3310.00%5,370,000
Jan 26, 20260.290.310.280.300.30-3,856,000
Jan 23, 20260.320.340.270.300.30-4.76%4,004,000
Jan 22, 20260.220.330.220.320.3243.18%10,034,000
Jan 21, 20260.220.220.210.220.226.28%725,000
Jan 20, 20260.200.210.190.210.213.50%688,000
Jan 19, 20260.190.200.180.200.200.50%1,000,000
Jan 16, 20260.210.220.190.200.20-8.72%380,000
Jan 15, 20260.220.220.210.220.22-5.22%754,400
Jan 14, 20260.240.240.220.230.233.60%240,000
Jan 13, 20260.240.240.220.220.22-7.50%774,000
Jan 12, 20260.230.250.230.240.245.26%3,037,200
Jan 9, 20260.190.230.190.230.2318.75%3,210,000
Jan 8, 20260.190.210.190.190.19-6.80%790,000
Jan 7, 20260.190.210.190.210.211.48%1,290,000
Jan 6, 20260.160.220.160.200.2025.31%9,154,000
Jan 5, 20260.150.180.140.160.1614.08%4,790,000
Jan 2, 20260.150.150.150.140.14-2.74%20,000
Dec 31, 20250.150.150.140.150.156.57%1,286,800
Dec 30, 20250.140.140.140.140.14-2.84%218,160
Dec 29, 20250.140.140.140.140.143.68%292,800
Dec 24, 20250.140.140.140.140.14-140,000
Dec 23, 20250.140.140.140.140.14-410,000
Dec 22, 20250.140.140.140.140.14-7.48%251,200
Dec 19, 20250.150.150.150.150.15--
Dec 18, 20250.140.150.140.150.15-100,000
Dec 17, 20250.140.150.140.150.154.26%160,000
Dec 16, 20250.160.160.140.140.14-3.42%580,000
Dec 15, 20250.160.160.160.150.152.82%14,000
Dec 12, 20250.140.140.140.140.14--
Dec 11, 20250.140.140.140.140.14--
Dec 10, 20250.140.140.140.140.14-2.74%990,000
Dec 9, 20250.150.150.150.150.15-446,000
Dec 8, 20250.150.150.150.150.150.69%551,200
Dec 5, 20250.150.150.150.150.15-556,400
Dec 4, 20250.140.150.140.150.150.69%795,000
Dec 3, 20250.140.150.140.140.140.70%235,200
Dec 2, 20250.140.140.140.140.14-0.69%304,800
Dec 1, 20250.150.150.140.140.140.70%142,800
Nov 28, 20250.140.140.140.140.14-1.38%22,000
Nov 27, 20250.150.150.140.150.15-2.68%280,000
Nov 26, 20250.150.150.150.150.15--
Nov 25, 20250.150.150.150.150.151.36%47,600
Nov 24, 20250.150.150.150.150.15-30,000
Nov 21, 20250.160.160.150.150.15-6.37%64,000
Nov 20, 20250.160.160.160.160.16-174,000
Nov 19, 20250.160.160.160.160.16--
Nov 18, 20250.160.190.150.160.16-14.67%1,982,800
Nov 17, 20250.170.180.170.180.157.60%200,000
Nov 14, 20250.170.170.170.170.14-250,000
Nov 13, 20250.170.170.170.170.141.18%114,000
Nov 12, 20250.170.170.170.170.14-235,600
Nov 11, 20250.170.180.170.170.142.42%540,000
Nov 10, 20250.170.170.170.170.14-0.60%330,000
Nov 7, 20250.140.140.140.170.14-2,400
Nov 6, 20250.140.140.140.170.14--
Nov 5, 20250.140.140.140.170.14--
Nov 4, 20250.140.140.140.170.14-1,600
Nov 3, 20250.170.170.170.170.141.84%30,000
Oct 31, 20250.160.160.160.160.13-0.61%380,000
Oct 30, 20250.160.160.160.160.14-1.20%200,000
Oct 28, 20250.170.170.170.170.14-50,000
Oct 27, 20250.140.140.140.170.142.47%-
Oct 24, 20250.160.160.160.160.13-42,000
Oct 23, 20250.160.160.160.160.13-10,000
Oct 22, 20250.160.160.160.160.13-1.82%60,000
Oct 21, 20250.160.160.160.170.141.23%30,000
Oct 20, 20250.160.160.160.160.13-50,000
Oct 17, 20250.160.160.160.160.13-2.98%80,800
Oct 16, 20250.170.170.170.170.14-0.59%40,000
Oct 15, 20250.180.180.180.170.144.32%24,000
Oct 14, 20250.160.160.160.160.130.62%223,600
Oct 13, 20250.160.160.160.160.13-4.73%244,000
Oct 10, 20250.170.170.170.170.14-1.17%40,000