China Aluminum Cans Holdings Ltd. 6898
HKEX · Hong Kong SAR China · Process Industries
HKD 0.6800-0.01 (-1.45%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.69 | -3.50% | HKD 0.69 | HKD 0.71 | HKD 0.68 | 22.00K |
| 2026-09-29 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-28 | HKD 0.71 | 0.00% | HKD 0.69 | HKD 0.71 | HKD 0.68 | 28.00K |
| 2026-09-25 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 |
| 0 |
| 2026-09-24 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-23 | HKD 0.71 | +0.70% | HKD 0.68 | HKD 0.71 | HKD 0.68 | 32.00K |
| 2026-09-22 | HKD 0.71 | -10.13% | HKD 0.75 | HKD 0.81 | HKD 0.71 | 8.44M |
| 2026-09-21 | HKD 0.79 | -0.63% | HKD 0.75 | HKD 0.81 | HKD 0.71 | 14.52M |
| 2026-09-18 | HKD 0.80 | +4.61% | HKD 0.73 | HKD 0.80 | HKD 0.73 | 46.00K |
| 2026-09-17 | HKD 0.76 | -5.00% | HKD 0.75 | HKD 0.78 | HKD 0.70 | 218.00K |
| 2026-09-16 | HKD 0.80 | +1.91% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 8.00K |
| 2026-09-15 | HKD 0.79 | +4.67% | HKD 0.75 | HKD 0.82 | HKD 0.69 | 32.00K |
| 2026-09-14 | HKD 0.75 | +13.64% | HKD 0.69 | HKD 0.75 | HKD 0.69 | 24.00K |
| 2026-09-11 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 6.00K |
| 2026-09-10 | HKD 0.66 | +3.94% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 22.00K |
| 2026-09-09 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-09-08 | HKD 0.63 | -3.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-09-07 | HKD 0.66 | -1.49% | HKD 0.64 | HKD 0.66 | HKD 0.64 | 10.00K |
| 2026-09-04 | HKD 0.67 | -2.19% | HKD 0.67 | HKD 0.70 | HKD 0.61 | 96.00K |
| 2026-09-03 | HKD 0.69 | +3.01% | HKD 0.70 | HKD 0.73 | HKD 0.68 | 2.68M |
| 2026-09-02 | HKD 0.67 | -2.21% | HKD 0.66 | HKD 0.70 | HKD 0.66 | 258.00K |
| 2026-09-01 | HKD 0.68 | -2.16% | HKD 0.69 | HKD 0.69 | HKD 0.67 | 86.00K |
| 2026-08-31 | HKD 0.69 | -4.79% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 650.00K |
| 2026-08-28 | HKD 0.73 | +2.10% | HKD 0.70 | HKD 0.73 | HKD 0.68 | 138.00K |
| 2026-08-27 | HKD 0.71 | +0.70% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 52.00K |
| 2026-08-26 | HKD 0.71 | -9.55% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 12.00K |
| 2026-08-25 | HKD 0.79 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 22.00K |
| 2026-08-24 | HKD 0.79 | -1.87% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-08-21 | HKD 0.80 | +1.91% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 78.00K |
| 2026-08-20 | HKD 0.79 | -4.27% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 102.00K |
| 2026-08-19 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-08-18 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-08-17 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-08-14 | HKD 0.82 | -3.53% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-08-13 | HKD 0.85 | +13.33% | HKD 0.73 | HKD 0.85 | HKD 0.73 | 36.00K |
| 2026-08-12 | HKD 0.75 | +4.90% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-11 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.74 | HKD 0.70 | 38.00K |
| 2026-08-10 | HKD 0.71 | -1.38% | HKD 0.69 | HKD 0.77 | HKD 0.69 | 144.00K |
| 2026-08-07 | HKD 0.73 | -7.05% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 22.00K |
| 2026-08-06 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-08-05 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-08-04 | HKD 0.78 | -8.24% | HKD 0.83 | HKD 0.83 | HKD 0.70 | 42.00K |
| 2026-08-03 | HKD 0.85 | -3.41% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 30.00K |
| 2026-07-31 | HKD 0.88 | 0.00% | HKD 0.85 | HKD 0.88 | HKD 0.85 | 12.00K |
| 2026-07-30 | HKD 0.88 | +1.15% | HKD 0.92 | HKD 0.92 | HKD 0.85 | 58.00K |
| 2026-07-29 | HKD 0.87 | +2.35% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 22.00K |
| 2026-07-28 | HKD 0.85 | -4.49% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-07-27 | HKD 0.89 | +5.95% | HKD 0.84 | HKD 0.89 | HKD 0.82 | 12.00K |
| 2026-07-24 | HKD 0.84 | -5.62% | HKD 0.85 | HKD 0.86 | HKD 0.82 | 50.00K |
| 2026-07-23 | HKD 0.89 | +1.14% | HKD 0.89 | HKD 0.90 | HKD 0.83 | 86.00K |
| 2026-07-22 | HKD 0.88 | -2.22% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-07-21 | HKD 0.90 | +5.88% | HKD 0.84 | HKD 0.90 | HKD 0.80 | 36.00K |
| 2026-07-20 | HKD 0.85 | -3.41% | HKD 0.90 | HKD 0.93 | HKD 0.84 | 158.00K |
| 2026-07-17 | HKD 0.88 | +3.53% | HKD 0.88 | HKD 0.88 | HKD 0.81 | 12.00K |
| 2026-07-16 | HKD 0.85 | +4.94% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 4.00K |
| 2026-07-15 | HKD 0.81 | +1.25% | HKD 0.80 | HKD 0.86 | HKD 0.80 | 62.00K |
| 2026-07-14 | HKD 0.80 | +1.27% | HKD 0.78 | HKD 0.82 | HKD 0.75 | 84.00K |
| 2026-07-13 | HKD 0.79 | -9.20% | HKD 0.82 | HKD 0.82 | HKD 0.77 | 50.00K |
| 2026-07-10 | HKD 0.87 | -4.40% | HKD 0.96 | HKD 0.99 | HKD 0.83 | 6.27M |
| 2026-07-09 | HKD 0.91 | -5.21% | HKD 0.96 | HKD 0.98 | HKD 0.86 | 5.87M |
| 2026-07-08 | HKD 0.96 | +12.94% | HKD 0.96 | HKD 0.96 | HKD 0.80 | 2.99M |
| 2026-07-07 | HKD 0.85 | -1.16% | HKD 0.80 | HKD 0.85 | HKD 0.79 | 10.08M |
| 2026-07-06 | HKD 0.86 | 0.00% | HKD 0.77 | HKD 0.86 | HKD 0.76 | 174.00K |
| 2026-07-03 | HKD 0.86 | +1.18% | HKD 0.85 | HKD 0.90 | HKD 0.83 | 120.00K |
| 2026-07-02 | HKD 0.85 | +13.33% | HKD 0.73 | HKD 0.85 | HKD 0.73 | 226.00K |
| 2026-06-30 | HKD 0.75 | 0.00% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 14.00K |
| 2026-06-29 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-06-26 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-06-25 | HKD 0.75 | +2.74% | HKD 0.73 | HKD 0.75 | HKD 0.70 | 14.00K |
| 2026-06-24 | HKD 0.73 | -1.35% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-06-23 | HKD 0.74 | +1.37% | HKD 0.73 | HKD 0.75 | HKD 0.70 | 48.00K |
| 2026-06-22 | HKD 0.73 | 0.00% | HKD 0.69 | HKD 0.75 | HKD 0.69 | 22.00K |
| 2026-06-18 | HKD 0.73 | +2.82% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-06-17 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-06-16 | HKD 0.72 | +10.77% | HKD 0.67 | HKD 0.73 | HKD 0.64 | 60.00K |
| 2026-06-15 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-12 | HKD 0.65 | +1.56% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 4.00K |
| 2026-06-11 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-10 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-09 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-08 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-05 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 10.00K |
| 2026-06-04 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.69 | HKD 0.64 | 8.00K |
| 2026-06-03 | HKD 0.65 | -4.41% | HKD 0.66 | HKD 0.66 | HKD 0.63 | 10.00K |
| 2026-06-02 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.72 | HKD 0.68 | 28.00K |
| 2026-06-01 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-05-29 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.63 | 22.00K |
| 2026-05-28 | HKD 0.72 | -2.70% | HKD 0.71 | HKD 0.72 | HKD 0.68 | 16.00K |
| 2026-05-27 | HKD 0.74 | +2.78% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 24.00K |
| 2026-05-26 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |