Morgan Stanley China A Share Fund, Inc. (CAF) Historical Stock Data
17.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAF is up 0.04% a day on average. There have been 17 days where Morgan Stanley China A Share Fund, Inc. closed green and 13 days where CAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 17.31 | 17.37 | ↑$0.06 (0.35%) | 17.28 | 17.50 | 10.04K |
| 2025-12-22 | 16.98 | 17.34 | ↑$0.36 (2.13%) | 16.83 | 17.42 | 24K |
| 2025-12-19 | 16.91 | 17.09 | ↑$0.18 (1.06%) | 16.91 | 17.15 | 17.81K |
| 2025-12-18 | 16.98 | 17.04 | ↑$0.06 (0.35%) | 16.92 | 17.18 | 58.51K |
| 2025-12-17 | 16.89 | 16.90 | ↑$0.01 (0.06%) | 16.83 | 17.11 | 86.14K |
| 2025-12-16 | 17.10 | 16.87 | ↓$0.23 (-1.35%) | 16.70 | 17.10 | 36.76K |
| 2025-12-15 | 17.16 | 17.18 | ↑$0.02 (0.12%) | 17.14 | 17.23 | 191.50K |
| 2025-12-12 | 17.41 | 17.24 | ↓$0.17 (-0.98%) | 17.19 | 17.41 | 26.69K |
| 2025-12-11 | 17.25 | 17.39 | ↑$0.14 (0.82%) | 17.18 | 17.44 | 25.90K |
| 2025-12-10 | 17.05 | 17.32 | ↑$0.27 (1.58%) | 17.05 | 17.43 | 62.79K |
| 2025-12-09 | 17.12 | 17.08 | ↓$0.04 (-0.23%) | 17.06 | 17.13 | 96.43K |
| 2025-12-08 | 17.04 | 17.07 | ↑$0.03 (0.18%) | 16.89 | 17.08 | 93.28K |
| 2025-12-05 | 16.28 | 16.39 | ↑$0.11 (0.68%) | 16.28 | 16.44 | 29.09K |
| 2025-12-04 | 16.00 | 16.03 | ↑$0.03 (0.19%) | 16.00 | 16.10 | 13.14K |
| 2025-12-03 | 15.98 | 15.96 | ↓$0.02 (-0.13%) | 15.95 | 16.08 | 16.61K |
| 2025-12-02 | 15.99 | 16.01 | ↑$0.02 (0.13%) | 15.99 | 16.12 | 2.05K |
| 2025-12-01 | 16.00 | 16.02 | ↑$0.02 (0.13%) | 16.00 | 16.10 | 5.79K |
| 2025-11-28 | 15.70 | 15.86 | ↑$0.16 (1.02%) | 15.70 | 15.92 | 36.75K |
| 2025-11-26 | 15.76 | 15.67 | ↓$0.09 (-0.57%) | 15.66 | 15.77 | 40.50K |
| 2025-11-25 | 15.75 | 15.70 | ↓$0.05 (-0.32%) | 15.70 | 15.82 | 2.73K |
| 2025-11-24 | 15.92 | 15.67 | ↓$0.25 (-1.57%) | 15.61 | 15.94 | 194.66K |
| 2025-11-21 | 15.61 | 15.80 | ↑$0.19 (1.22%) | 15.61 | 15.95 | 39.50K |
| 2025-11-20 | 15.98 | 15.94 | ↓$0.04 (-0.25%) | 15.94 | 16.28 | 86.40K |
| 2025-11-19 | 16.11 | 15.94 | ↓$0.17 (-1.06%) | 15.94 | 16.11 | 11.32K |
| 2025-11-18 | 16.01 | 15.95 | ↓$0.06 (-0.37%) | 15.95 | 16.21 | 67.17K |
| 2025-11-17 | 16.26 | 16.08 | ↓$0.18 (-1.11%) | 16.04 | 16.30 | 11.28K |
| 2025-11-14 | 16.34 | 16.42 | ↑$0.08 (0.49%) | 16.34 | 16.57 | 37.31K |
| 2025-11-13 | 16.41 | 16.49 | ↑$0.08 (0.49%) | 16.41 | 16.57 | 52.12K |
| 2025-11-12 | 16.59 | 16.39 | ↓$0.20 (-1.21%) | 16.39 | 16.70 | 42.14K |
| 2025-11-11 | 16.76 | 16.67 | ↓$0.09 (-0.54%) | 16.66 | 16.80 | 3.18K |
Create an account or log in to view more rows.
$CAF we always finish green after a red week. Less go!
$CAF it's just a matter of time and patience...
$CAF News Plz.....
$CAF who loaded up??
$CAF bear trap?
$CAF looking ready to breakout soon.
$CAF not yet time to short
$CAF very normal lol sike
$CAF this is just going to go up forever
$CAF we’re fucked tomorrow boys