China Automotive Interior Decoration Holdings Limited (HKG:0048)
Hong Kong
· Delayed Price · Currency is HKD 0.285
-0.010 (-3.39%)
Apr 29, 2026, 1:30 PM HKT
HKG:0048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.29 | 0.27 | 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 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 130,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 329,400 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 140,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 57,400 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 90,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 120,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 160,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 190,000 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 260,800 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 90,800 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 2.88% | 532,400 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 240,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 230,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 360,000 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 7,730,400 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 9.70% | 9,760,000 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.20% | 710,000 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,510,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 70,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 72,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 233,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 110,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 800 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 90,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 640,000 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -6.90% | 7,500,000 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 44,000 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 364,400 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 260,000 |
| Feb 5, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 470,000 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 3, 2026 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 5.08% | 13,533,600 |
| Feb 2, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -6.35% | 410,000 |
| Jan 30, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 1.61% | 8,760,000 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.59% | 442,480 |
| Jan 28, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -4.55% | 2,460,000 |
| Jan 27, 2026 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 10.00% | 5,370,000 |
| Jan 26, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 3,856,000 |
| Jan 23, 2026 | 0.32 | 0.34 | 0.27 | 0.30 | 0.30 | -4.76% | 4,004,000 |
| Jan 22, 2026 | 0.22 | 0.33 | 0.22 | 0.32 | 0.32 | 43.18% | 10,034,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 6.28% | 725,000 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.50% | 688,000 |
| Jan 19, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 0.50% | 1,000,000 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -8.72% | 380,000 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -5.22% | 754,400 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 240,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.50% | 774,000 |
| Jan 12, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.26% | 3,037,200 |
| Jan 9, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.75% | 3,210,000 |
| Jan 8, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -6.80% | 790,000 |
| Jan 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.48% | 1,290,000 |
| Jan 6, 2026 | 0.16 | 0.22 | 0.16 | 0.20 | 0.20 | 25.31% | 9,154,000 |
| Jan 5, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 14.08% | 4,790,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | -2.74% | 20,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.57% | 1,286,800 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 218,160 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.68% | 292,800 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 140,000 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 410,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.48% | 251,200 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 100,000 |
| Dec 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.26% | 160,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.42% | 580,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.15 | 0.15 | 2.82% | 14,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.74% | 990,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 446,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 551,200 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 556,400 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 795,000 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 235,200 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 304,800 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 142,800 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | 22,000 |