Asian Citrus Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.019	0.020	0.018	0.020	4.000	402,000
2024-02-09	0.020	0.020	0.020	0.020	4.000	0
2024-02-08	0.019	0.025	0.019	0.020	4.000	2,399,300
2024-02-07	0.021	0.021	0.018	0.021	4.200	52,000
2024-02-06	0.020	0.020	0.020	0.020	4.000	1,000
2024-02-05	0.020	0.020	0.020	0.020	4.000	0
2024-02-02	0.018	0.020	0.018	0.020	4.000	35,305
2024-02-01	0.018	0.019	0.018	0.019	3.800	33,929
2024-01-31	0.018	0.020	0.018	0.019	3.800	346,000
2024-01-30	0.019	0.019	0.018	0.019	3.800	650,000
2024-01-29	0.020	0.021	0.019	0.019	3.800	342,000
2024-01-26	0.020	0.020	0.018	0.018	3.600	1,748,000
2024-01-25	0.018	0.020	0.018	0.020	4.000	1,489,505
2024-01-24	0.018	0.019	0.018	0.019	3.800	152,000
2024-01-23	0.018	0.020	0.018	0.020	4.000	344,000
2024-01-22	0.020	0.020	0.018	0.020	4.000	553,000
2024-01-19	0.018	0.020	0.018	0.020	4.000	107,000
2024-01-18	0.018	0.020	0.018	0.020	4.000	48,000
2024-01-17	0.019	0.020	0.018	0.019	3.800	2,032,000
2024-01-16	0.020	0.020	0.019	0.020	4.000	787,000
2024-01-15	0.019	0.021	0.019	0.021	4.200	4,049,000
2024-01-12	0.021	0.021	0.018	0.020	4.000	12,248,700
2024-01-11	0.022	0.022	0.020	0.022	4.400	4,759,080
2024-01-10	0.022	0.023	0.022	0.023	4.600	284,232
2024-01-09	0.022	0.024	0.021	0.022	4.400	278,466
2024-01-08	0.023	0.023	0.022	0.022	4.400	1,116,000
2024-01-05	0.022	0.023	0.022	0.023	4.600	106,000
2024-01-04	0.023	0.025	0.023	0.023	4.600	3,325,000
2024-01-03	0.024	0.025	0.023	0.024	4.800	480,241
2024-01-02	0.022	0.024	0.022	0.024	4.800	509,000
2023-12-29	0.022	0.025	0.022	0.023	4.600	1,393,000
2023-12-28	0.025	0.026	0.023	0.023	4.600	2,942,000
2023-12-27	0.022	0.026	0.020	0.025	5.000	5,784,000
2023-12-22	0.022	0.024	0.021	0.023	4.600	2,307,000
2023-12-21	0.022	0.024	0.021	0.022	4.400	6,734,000
2023-12-20	0.024	0.026	0.021	0.024	4.800	6,883,002
2023-12-19	0.024	0.026	0.022	0.023	4.600	5,177,025
2023-12-18	0.021	0.031	0.021	0.026	5.200	19,466,000
2023-12-15	0.023	0.023	0.018	0.021	4.200	26,644,000
2023-12-14	0.026	0.028	0.024	0.026	5.200	4,934,921
2023-12-13	0.027	0.028	0.025	0.026	5.200	12,149,000
2023-12-12	0.030	0.031	0.029	0.031	6.200	2,250,000
2023-12-11	0.029	0.031	0.028	0.030	6.000	4,708,000
2023-12-08	0.032	0.039	0.027	0.031	6.200	27,135,869
2023-12-07	0.038	0.052	0.033	0.036	7.200	88,496,000
2023-12-06	0.015	0.041	0.015	0.040	8.000	102,060,789
2023-12-05	0.017	0.017	0.015	0.016	3.200	642,000
2023-12-04	0.018	0.019	0.016	0.016	3.200	6,439,000
2023-12-01	0.020	0.022	0.018	0.018	3.600	4,000,000
2023-11-30	0.022	0.022	0.022	0.022	4.400	2,197,000
2023-11-29	0.023	0.023	0.021	0.021	4.200	4,942,000
2023-11-28	0.023	0.025	0.023	0.025	5.000	428,000
2023-11-27	0.023	0.025	0.023	0.025	5.000	502,000
2023-11-24	0.023	0.024	0.022	0.023	4.600	434,000
2023-11-23	0.021	0.024	0.021	0.024	4.800	794,000
2023-11-22	0.024	0.024	0.023	0.023	4.600	108,000
2023-11-21	0.025	0.026	0.022	0.024	4.800	4,196,155
2023-11-20	0.025	0.026	0.025	0.025	5.000	42,000
2023-11-17	0.026	0.028	0.026	0.028	5.600	1,272,000
2023-11-16	0.026	0.028	0.026	0.028	5.600	442,000

← NewerPage 12 of 21 · 1,229 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.