China Animation Characters Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.000	6.280	5.080	5.355	5.355	19,689,100
2026-10-15	6.500	6.500	5.930	6.025	6.025	3,714,000
2026-10-14	6.970	7.005	6.425	6.540	6.540	4,285,000
2026-10-13	7.500	7.630	6.640	7.000	7.000	10,701,200
2026-10-12	6.720	7.520	6.615	7.500	7.500	12,246,272
2026-10-09	6.160	7.500	5.990	6.700	6.700	15,789,000
2026-10-08	4.700	6.290	4.700	6.155	6.155	18,160,100
2026-10-07	4.520	4.695	4.265	4.695	4.695	3,172,500
2026-10-06	4.860	4.860	4.350	4.355	4.355	1,735,000
2026-10-05	4.915	5.020	4.825	4.855	4.855	1,178,700
2026-10-02	4.825	4.900	4.685	4.820	4.820	1,369,200
2026-09-30	4.990	4.995	4.750	4.800	4.800	1,611,800
2026-09-29	4.920	4.990	4.750	4.750	4.750	1,681,600
2026-09-28	5.255	5.540	4.830	4.845	4.845	5,592,300
2026-09-25	5.390	6.050	5.185	5.250	5.250	8,190,400
2026-09-24	4.700	5.350	4.680	5.300	5.300	9,722,900
2026-09-23	4.745	5.330	4.695	4.885	4.885	8,864,800
2026-09-22	4.380	4.750	4.380	4.605	4.605	5,096,800
2026-09-21	3.800	4.540	3.800	4.485	4.485	8,376,400
2026-09-18	4.050	4.050	3.790	3.850	3.850	2,070,300
2026-09-17	4.100	4.140	3.950	4.050	4.050	3,154,400
2026-09-16	4.195	4.340	4.040	4.160	4.160	2,966,000
2026-09-15	3.960	4.505	3.940	4.195	4.195	8,360,100
2026-09-14	4.200	4.345	3.805	3.985	3.985	4,990,300
2026-09-11	4.260	4.280	3.780	3.950	3.950	3,263,200
2026-09-10	4.260	4.380	3.920	4.090	4.090	4,748,900
2026-09-09	4.490	4.700	3.900	4.135	4.135	5,468,200
2026-09-08	3.800	4.800	3.600	4.440	4.440	11,580,500
2026-09-07	2.950	3.700	2.850	3.500	3.500	11,647,700
2026-09-04	2.680	2.870	2.630	2.700	2.700	8,154,000
2026-09-03	2.750	2.785	2.635	2.680	2.680	4,547,900
2026-09-02	2.750	2.755	2.620	2.620	2.620	1,304,200
2026-09-01	3.000	3.050	2.620	2.620	2.620	5,120,500
2026-08-31	3.200	3.500	2.900	2.900	2.900	5,916,900
2026-08-28	3.280	3.300	2.865	3.160	3.160	2,127,200
2026-08-27	3.065	3.300	2.800	3.050	3.050	3,033,500
2026-08-26	3.430	3.430	2.565	3.070	3.070	5,360,100
2026-08-25	3.475	3.670	3.300	3.430	3.430	4,686,000
2026-08-24	3.420	3.795	3.120	3.380	3.380	6,368,600
2026-08-21	4.100	4.405	3.400	3.420	3.420	8,967,000
2026-08-20	3.270	4.180	3.235	4.050	4.050	16,556,750
2026-08-19	2.010	2.850	1.900	2.850	2.850	18,249,000
2026-08-18	1.905	2.495	1.620	2.010	2.010	13,597,200
2026-08-17	1.450	2.060	1.020	1.900	1.900	31,176,199
2026-08-14	0.510	0.510	0.510	0.510	0.510	0
2026-08-13	0.510	0.510	0.510	0.510	0.510	0
2026-08-12	0.510	0.510	0.510	0.510	0.510	0
2026-08-11	0.510	0.510	0.510	0.510	0.510	0
2026-08-10	0.510	0.510	0.510	0.510	0.510	0
2026-08-07	0.510	0.510	0.510	0.510	0.510	0
2026-08-06	0.051	0.051	0.051	0.051	0.510	0
2026-08-05	0.051	0.051	0.051	0.051	0.510	0
2026-08-04	0.051	0.051	0.051	0.051	0.510	0
2026-08-03	0.051	0.051	0.051	0.051	0.510	0
2026-07-31	0.051	0.051	0.051	0.051	0.510	0
2026-07-30	0.051	0.051	0.051	0.051	0.510	0
2026-07-29	0.051	0.051	0.051	0.051	0.510	0
2026-07-28	0.051	0.051	0.051	0.051	0.510	0
2026-07-27	0.051	0.051	0.051	0.051	0.510	0
2026-07-24	0.051	0.051	0.051	0.051	0.510	0

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-30	0.0230 HKD

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