HKSE - Delayed Quote HKD

CHINA AEROSPACE (0031.HK)

0.400
-0.005
(-1.23%)
At close: 4:08:11 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.4050.4050.3950.4000.4002,766,960
May 27, 20250.4050.4100.4000.4050.405306,000
May 26, 20250.4050.4100.4000.4050.405417,200
May 23, 20250.4000.4050.4000.4050.405391,000
May 22, 20250.4150.4150.4050.4100.4101,378,000
May 21, 20250.4200.4250.4150.4150.4151,143,400
May 20, 20250.4250.4300.4150.4200.420971,600
May 19, 20250.4150.4150.4150.4150.415-
May 16, 20250.4150.4200.4100.4150.415344,000
May 15, 20250.4250.4250.4150.4200.420938,800
May 14, 20250.4200.4250.4100.4250.4251,641,417
May 13, 20250.4200.4250.4100.4200.4201,550,000
May 12, 20250.4150.4400.4050.4200.4207,242,160
May 9, 20250.4200.4300.4050.4150.4153,484,800
May 8, 20250.4000.4150.3950.4100.4101,513,024
May 7, 20250.3950.4200.3950.4000.4008,371,600
May 6, 20250.3800.3950.3800.3950.395866,000
May 2, 20250.3900.3950.3550.3850.3856,874,000
Apr 30, 20250.3800.3850.3750.3850.385400,000
Apr 29, 20250.3800.3900.3800.3900.390256,000
Apr 28, 20250.3850.3850.3800.3850.3851,108,800
Apr 25, 20250.3950.4000.3850.3950.3951,229,000
Apr 24, 20250.3900.3950.3850.3950.3951,139,000
Apr 23, 20250.3900.4000.3850.3950.395582,480
Apr 22, 20250.3850.3950.3800.3850.385230,000
Apr 17, 20250.3900.3900.3850.3850.385800,000
Apr 16, 20250.3850.3900.3800.3800.380670,000
Apr 15, 20250.3800.3850.3800.3800.380914,720
Apr 14, 20250.3650.3750.3600.3700.370914,000
Apr 11, 20250.3550.3650.3500.3650.3652,248,000
Apr 10, 20250.3650.3700.3550.3550.3551,506,000
Apr 9, 20250.3250.3650.3200.3550.3555,030,829
Apr 8, 20250.3300.3600.3150.3350.3353,076,960
Apr 7, 20250.3600.3650.3100.3250.3255,780,000
Apr 3, 20250.3850.3900.3700.3800.3802,314,000
Apr 2, 20250.3850.3950.3850.3900.3901,208,000
Apr 1, 20250.3850.3900.3800.3900.3902,272,320
Mar 31, 20250.4050.4100.3800.3900.3903,068,400
Mar 28, 20250.4100.4150.4100.4100.4101,824,000
Mar 27, 20250.4200.4250.4100.4100.4104,049,200
Mar 26, 20250.4250.4250.4100.4200.4202,062,000
Mar 25, 20250.4300.4300.4150.4250.4252,570,000
Mar 24, 20250.4400.4400.4250.4300.4303,170,000
Mar 21, 20250.4350.4600.4350.4400.4407,453,000
Mar 20, 20250.4400.4400.4250.4350.4351,269,520
Mar 19, 20250.4350.4400.4300.4350.435747,000
Mar 18, 20250.4450.4450.4300.4400.4402,432,000
Mar 17, 20250.4400.4450.4350.4400.4401,104,000
Mar 14, 20250.4250.4400.4250.4400.4402,469,310
Mar 13, 20250.4300.4350.4250.4250.4251,079,480
Mar 12, 20250.4350.4350.4250.4300.4301,544,800
Mar 11, 20250.4250.4350.4250.4350.435925,600
Mar 10, 20250.4250.4400.4250.4300.4303,754,000
Mar 7, 20250.4200.4350.4100.4200.4201,963,000
Mar 6, 20250.4150.4250.4050.4200.4203,826,400
Mar 5, 20250.4200.4300.4100.4150.4153,635,800
Mar 4, 20250.4200.4250.4150.4200.4201,702,000
Mar 3, 20250.4300.4300.4150.4200.4201,784,000
Feb 28, 20250.4350.4350.4100.4250.4252,778,800
Feb 27, 20250.4350.4400.4200.4350.4352,536,000
Feb 26, 20250.4300.4400.4250.4350.4354,260,520
Feb 25, 20250.4250.4300.4200.4300.4302,499,600
Feb 24, 20250.4400.4500.4250.4350.4352,860,000
Feb 21, 20250.4150.4500.4050.4400.44010,681,600
Feb 20, 20250.4000.4150.4000.4100.4101,537,360
Feb 19, 20250.4100.4150.4000.4100.410808,000
Feb 18, 20250.4200.4200.4000.4100.4101,912,800
Feb 17, 20250.4100.4150.4050.4100.4101,451,600
Feb 14, 20250.4100.4100.4000.4100.4104,130,600
Feb 13, 20250.4250.4250.4150.4200.4201,386,800
Feb 12, 20250.4150.4250.4100.4200.4202,094,728
Feb 11, 20250.4250.4250.4100.4100.4101,722,800
Feb 10, 20250.4100.4200.4050.4150.4151,134,000
Feb 7, 20250.4050.4250.4000.4150.4153,192,080
Feb 6, 20250.3950.4100.3900.4050.4053,648,368
Feb 5, 20250.3900.3950.3900.3900.3901,248,600
Feb 4, 20250.3800.3900.3800.3900.3902,105,120
Feb 3, 20250.3750.3900.3700.3800.3803,421,400
Jan 28, 20250.3800.3800.3800.3800.380-
Jan 27, 20250.3550.3550.3500.3500.350602,000
Jan 24, 20250.3400.3550.3400.3500.350688,000
Jan 23, 20250.3450.3550.3450.3500.350862,000
Jan 22, 20250.3450.3550.3400.3500.350524,000
Jan 21, 20250.3600.3600.3400.3500.3503,163,160
Jan 20, 20250.3500.3550.3450.3550.355936,000
Jan 17, 20250.3500.3500.3450.3500.350596,000
Jan 16, 20250.3500.3500.3450.3500.35036,000
Jan 15, 20250.3500.3500.3400.3450.345372,800
Jan 14, 20250.3450.3500.3350.3500.3502,301,856
Jan 13, 20250.3350.3450.3350.3450.345874,000
Jan 10, 20250.3400.3450.3350.3450.345529,600
Jan 9, 20250.3300.3450.3300.3450.345658,000
Jan 8, 20250.3400.3450.3350.3350.3352,054,000
Jan 7, 20250.3450.3550.3400.3450.3451,481,449
Jan 6, 20250.3550.3600.3400.3600.3602,496,000
Jan 3, 20250.3500.3600.3500.3600.360626,000
Jan 2, 20250.3550.3600.3500.3550.3551,158,000
Dec 31, 20240.3600.3600.3600.3600.360-
Dec 30, 20240.3600.3600.3550.3600.360930,000
Dec 27, 20240.3600.3650.3550.3600.3602,032,000
Dec 24, 20240.3600.3600.3600.3600.360-
Dec 23, 20240.3550.3600.3550.3600.360370,000
Dec 20, 20240.3550.3600.3550.3550.355616,000
Dec 19, 20240.3550.3650.3550.3650.365582,047
Dec 18, 20240.3600.3650.3550.3650.3651,172,000
Dec 17, 20240.3600.3650.3600.3650.3651,428,000
Dec 16, 20240.3700.3700.3600.3650.365892,000
Dec 13, 20240.3750.3750.3600.3700.3703,210,364
Dec 12, 20240.3700.3800.3700.3750.375838,000
Dec 11, 20240.3750.3800.3650.3800.3801,514,800
Dec 10, 20240.3900.4000.3700.3900.3903,608,000
Dec 9, 20240.3750.3900.3700.3900.3901,494,400
Dec 6, 20240.3700.3800.3700.3800.380552,000
Dec 5, 20240.3700.3800.3700.3750.3751,538,800
Dec 4, 20240.3850.3850.3750.3750.375588,302
Dec 3, 20240.3800.3850.3750.3850.3851,178,152
Dec 2, 20240.3800.3850.3750.3850.385872,000
Nov 29, 20240.3700.3850.3700.3800.3801,174,000
Nov 28, 20240.3700.3800.3650.3750.375864,800
Nov 27, 20240.3550.3800.3550.3800.380534,000
Nov 26, 20240.3550.3700.3550.3650.3652,187,960
Nov 25, 20240.3800.3800.3550.3700.3704,448,000
Nov 22, 20240.3850.3950.3650.3800.3803,567,000
Nov 21, 20240.3750.3900.3750.3850.3851,676,000
Nov 20, 20240.3800.3850.3750.3750.3751,688,000
Nov 19, 20240.3850.3900.3750.3900.3902,188,000
Nov 18, 20240.3750.3900.3700.3850.3851,690,000
Nov 15, 20240.3750.3800.3650.3750.3753,021,968
Nov 14, 20240.3900.3900.3650.3750.3755,861,400
Nov 13, 20240.4000.4050.3850.3900.3907,204,000
Nov 12, 20240.4250.4300.3900.4100.4106,160,000
Nov 11, 20240.4300.4300.4100.4300.4303,208,000
Nov 8, 20240.4300.4400.4250.4400.4402,318,000
Nov 7, 20240.4300.4350.4100.4250.42511,212,000
Nov 6, 20240.4450.4450.4300.4300.4305,816,000
Nov 5, 20240.4400.4500.4400.4500.4502,472,240
Nov 4, 20240.4400.4400.4300.4350.4353,338,600
Nov 1, 20240.4400.4450.4300.4350.4351,662,000
Oct 31, 20240.4450.4500.4350.4400.4403,053,760
Oct 30, 20240.4450.4750.4350.4500.4509,142,560
Oct 29, 20240.4300.4400.4200.4300.4303,444,402
Oct 28, 20240.4350.4400.4300.4300.4301,730,000
Oct 25, 20240.4350.4400.4250.4350.4353,518,000
Oct 24, 20240.4600.4600.4250.4350.4354,960,000
Oct 23, 20240.4500.4700.4400.4550.4554,430,900
Oct 22, 20240.4600.4700.4400.4450.4458,914,865
Oct 21, 20240.4250.4950.4200.4600.46031,376,560
Oct 18, 20240.4000.4300.3900.4150.4157,952,880
Oct 17, 20240.3950.4250.3900.3950.3958,594,000
Oct 16, 20240.3950.4100.3750.3950.3958,942,000
Oct 15, 20240.4250.4300.3950.3950.3957,768,000
Oct 14, 20240.4300.4350.4000.4150.4159,637,600
Oct 10, 20240.4400.4500.4100.4300.43016,534,720
Oct 9, 20240.4650.4750.4000.4200.42032,898,000
Oct 8, 20240.6100.6800.4300.4500.45069,462,000
Oct 7, 20240.3450.7400.3450.6600.660298,665,534
Oct 4, 20240.3450.3550.3350.3400.3408,951,089
Oct 3, 20240.3600.3600.3300.3450.3457,107,486
Oct 2, 20240.3200.3500.3200.3500.35014,263,036
Sep 30, 20240.3100.3250.3050.3150.3156,782,000
Sep 27, 20240.2950.3100.2950.3100.3107,917,040
Sep 26, 20240.2750.2850.2650.2850.2853,156,537
Sep 25, 20240.2800.2800.2650.2750.2752,356,000
Sep 24, 20240.2650.2750.2600.2750.2752,748,000
Sep 23, 20240.2600.2650.2600.2650.265545,400
Sep 20, 20240.2600.2650.2600.2600.260308,000
Sep 19, 20240.2650.2650.2600.2600.2603,040,000
Sep 17, 20240.2550.2650.2550.2600.260170,000
Sep 16, 20240.2600.2650.2600.2650.26530,000
Sep 13, 20240.2650.2700.2550.2600.2603,013,000
Sep 12, 20240.2600.2650.2550.2650.2651,825,024
Sep 11, 20240.2650.2650.2600.2650.265258,140
Sep 10, 20240.2600.2650.2600.2650.265521,600
Sep 9, 20240.2650.2700.2600.2650.2653,480,000
Sep 5, 20240.2700.2750.2650.2700.2701,232,000
Sep 4, 20240.2650.2700.2600.2700.270862,000
Sep 3, 20240.2700.2750.2600.2700.2703,160,000
Sep 2, 20240.2700.2750.2700.2750.275712,000
Aug 30, 20240.2700.2800.2700.2750.275831,000
Aug 29, 20240.2700.2750.2700.2700.270522,000
Aug 28, 20240.2700.2800.2700.2750.2753,432,000
Aug 27, 20240.2650.2700.2650.2700.270518,000
Aug 26, 20240.2700.2700.2650.2650.265302,000
Aug 23, 20240.2650.2700.2600.2700.2701,248,000
Aug 22, 20240.2700.2700.2650.2700.2701,291,800
Aug 21, 20240.2700.2750.2700.2750.275207,000
Aug 20, 20240.2750.2750.2700.2750.275429,160
Aug 19, 20240.2700.2750.2700.2750.27579,800
Aug 16, 20240.2700.2750.2650.2700.270637,999
Aug 15, 20240.2700.2750.2650.2750.2751,196,000
Aug 14, 20240.2750.2750.2700.2750.275461,200
Aug 13, 20240.2650.2800.2650.2700.270788,000
Aug 12, 20240.2700.2750.2650.2750.275424,800
Aug 9, 20240.2750.2800.2650.2800.280448,000
Aug 8, 20240.2700.2750.2650.2700.270908,000
Aug 7, 20240.2650.2750.2650.2750.275800,000
Aug 6, 20240.2700.2750.2650.2700.270886,000
Aug 5, 20240.2750.2800.2650.2650.2655,322,000
Aug 2, 20240.2900.2900.2800.2800.2801,997,772
Aug 1, 20240.2900.2900.2800.2900.290530,000
Jul 31, 20240.2750.2900.2750.2900.2902,044,000
Jul 30, 20240.2800.2850.2750.2800.280554,200
Jul 29, 20240.2850.2850.2800.2850.285244,000
Jul 26, 20240.2850.2900.2850.2850.285792,000
Jul 25, 20240.2800.2850.2800.2850.2851,190,480
Jul 24, 20240.2850.2850.2800.2800.280784,000
Jul 23, 20240.2850.2850.2800.2850.285844,000
Jul 22, 20240.2800.2850.2750.2800.2801,016,000
Jul 19, 20240.2850.2850.2750.2800.2803,776,000
Jul 18, 20240.2850.2850.2800.2850.2852,244,000
Jul 17, 20240.2850.2900.2850.2850.285186,000
Jul 16, 20240.2900.2950.2800.2850.28513,188,000
Jul 15, 20240.3000.3000.2900.2900.2901,944,960
Jul 12, 20240.3150.3150.2950.3000.3006,366,400
Jul 11, 20240.3100.3150.3050.3150.3151,290,000
Jul 10, 20240.3150.3200.3100.3100.3101,252,000
Jul 9, 20240.3050.3150.3050.3100.310368,000
Jul 8, 20240.3100.3100.3050.3100.310216,600
Jul 5, 20240.3150.3150.3050.3100.3101,364,200
Jul 4, 20240.3200.3200.3100.3200.32048,000
Jul 3, 20240.3150.3200.3100.3200.320528,800
Jul 2, 20240.3150.3200.3100.3200.320682,000
Jun 28, 20240.3150.3200.3100.3200.320744,881
Jun 27, 20240.3200.3250.3100.3150.3151,174,000
Jun 26, 20240.3250.3300.3200.3300.330716,000
Jun 25, 20240.3200.3300.3200.3300.3301,421,200
Jun 24, 20240.3250.3250.3150.3200.320462,000
Jun 21, 20240.3200.3300.3200.3200.3201,012,000
Jun 20, 20240.3400.3400.3250.3350.3351,266,400
Jun 19, 20240.3200.3400.3200.3400.3401,911,000
Jun 18, 20240.3250.3300.3150.3250.3251,936,000
Jun 17, 20240.3250.3350.3250.3250.3251,577,440
Jun 14, 20240.3250.3350.3200.3300.3302,698,000
Jun 13, 20240.3300.3350.3250.3300.3301,262,000
Jun 12, 20240.3350.3400.3200.3350.3354,222,000
Jun 11, 20240.3400.3450.3300.3350.3352,648,000
Jun 7, 20240.3500.3550.3450.3450.3451,082,000
Jun 6, 20240.3500.3550.3450.3550.3551,573,400
Jun 5, 20240.3550.3650.3500.3600.3601,020,000
Jun 4, 20240.3600.3750.3550.3600.3603,511,200
Jun 3, 20240.3800.3800.3600.3750.3756,780,600
May 31, 20240.3450.3900.3450.3850.38527,098,031
May 30, 20240.2950.3400.2900.3400.3406,626,000
May 29, 20240.3000.3000.3000.3000.30046,000
May 28, 20240.3050.3050.2900.3000.3002,379,132