China Automotive Interior Decoration Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.395	0.395	0.395	0.395	0.395	0
2026-07-23	0.395	0.395	0.395	0.395	0.395	52,000
2026-07-22	0.390	0.390	0.390	0.390	0.390	20,400
2026-07-21	0.380	0.395	0.380	0.395	0.395	18,000
2026-07-20	0.350	0.385	0.350	0.385	0.385	200,000
2026-07-17	0.350	0.350	0.350	0.350	0.350	12,000
2026-07-16	0.365	0.365	0.365	0.365	0.365	30,000
2026-07-15	0.365	0.365	0.365	0.365	0.365	0
2026-07-14	0.365	0.365	0.365	0.365	0.365	0
2026-07-13	0.365	0.365	0.365	0.365	0.365	0
2026-07-10	0.365	0.365	0.365	0.365	0.365	0
2026-07-09	0.340	0.365	0.305	0.365	0.365	20,000
2026-07-08	0.335	0.340	0.335	0.340	0.340	12,000
2026-07-07	0.345	0.345	0.345	0.345	0.345	0
2026-07-06	0.345	0.345	0.345	0.345	0.345	0
2026-07-03	0.340	0.345	0.335	0.345	0.345	50,000
2026-07-02	0.355	0.355	0.355	0.355	0.355	15,000
2026-06-30	0.345	0.375	0.345	0.375	0.375	24,000
2026-06-29	0.345	0.345	0.345	0.345	0.345	0
2026-06-26	0.340	0.340	0.340	0.340	0.340	100,000
2026-06-25	0.340	0.340	0.340	0.340	0.340	110,000
2026-06-24	0.345	0.345	0.345	0.345	0.345	28,000
2026-06-23	0.345	0.345	0.345	0.345	0.345	80,000
2026-06-22	0.350	0.350	0.350	0.350	0.350	0
2026-06-18	0.350	0.350	0.350	0.350	0.350	120,000
2026-06-17	0.355	0.355	0.350	0.355	0.355	152,400
2026-06-16	0.365	0.365	0.365	0.365	0.365	74,000
2026-06-15	0.345	0.345	0.340	0.340	0.340	60,000
2026-06-12	0.340	0.340	0.340	0.340	0.340	14,800
2026-06-11	0.350	0.350	0.340	0.340	0.340	180,000
2026-06-10	0.360	0.360	0.345	0.350	0.350	270,000
2026-06-09	0.360	0.360	0.360	0.360	0.360	0
2026-06-08	0.370	0.370	0.355	0.360	0.360	432,000
2026-06-05	0.370	0.370	0.370	0.370	0.370	0
2026-06-04	0.370	0.370	0.370	0.370	0.370	150,000
2026-06-03	0.380	0.380	0.375	0.375	0.375	110,000
2026-06-02	0.380	0.390	0.380	0.385	0.385	54,000
2026-06-01	0.385	0.385	0.380	0.385	0.385	276,000
2026-05-29	0.385	0.385	0.385	0.385	0.385	80,000
2026-05-28	0.395	0.395	0.380	0.380	0.380	170,000
2026-05-27	0.415	0.415	0.385	0.395	0.395	800,000
2026-05-26	0.380	0.410	0.370	0.410	0.410	390,000
2026-05-22	0.400	0.405	0.400	0.400	0.400	20,000
2026-05-21	0.410	0.420	0.400	0.400	0.400	258,000
2026-05-20	0.380	0.420	0.375	0.420	0.420	915,600
2026-05-19	0.370	0.370	0.370	0.370	0.370	26,000
2026-05-18	0.395	0.395	0.395	0.395	0.395	50,000
2026-05-15	0.385	0.395	0.385	0.395	0.395	170,000
2026-05-14	0.415	0.420	0.385	0.420	0.420	390,000
2026-05-13	0.445	0.470	0.415	0.415	0.415	470,800
2026-05-12	0.415	0.450	0.375	0.440	0.440	1,520,000
2026-05-11	0.290	0.445	0.290	0.410	0.410	4,515,000
2026-05-08	0.265	0.280	0.265	0.280	0.280	130,000
2026-05-07	0.280	0.285	0.280	0.285	0.285	164,000
2026-05-06	0.280	0.280	0.280	0.280	0.280	10,000
2026-05-05	0.280	0.280	0.280	0.280	0.280	0
2026-05-04	0.280	0.280	0.280	0.280	0.280	0
2026-04-30	0.280	0.280	0.280	0.280	0.280	20,800
2026-04-29	0.270	0.285	0.270	0.285	0.285	30,000
2026-04-28	0.290	0.295	0.290	0.295	0.295	60,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.