Asian Citrus Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.027	0.028	0.027	0.028	5.600	139,000
2023-11-14	0.027	0.029	0.027	0.028	5.600	1,314,000
2023-11-13	0.026	0.029	0.026	0.026	5.200	757,000
2023-11-10	0.027	0.029	0.025	0.029	5.800	1,547,000
2023-11-09	0.026	0.030	0.026	0.029	5.800	1,381,000
2023-11-08	0.027	0.029	0.025	0.028	5.600	616,000
2023-11-07	0.029	0.029	0.027	0.029	5.800	2,529,000
2023-11-06	0.025	0.029	0.025	0.029	5.800	1,099,000
2023-11-03	0.027	0.027	0.025	0.026	5.200	1,795,000
2023-11-02	0.028	0.028	0.025	0.025	5.000	5,026,000
2023-11-01	0.026	0.027	0.025	0.027	5.400	345,232
2023-10-31	0.024	0.027	0.024	0.027	5.400	9,726,000
2023-10-30	0.024	0.026	0.024	0.025	5.000	6,019,000
2023-10-27	0.023	0.029	0.023	0.026	5.200	26,986,000
2023-10-26	0.021	0.024	0.021	0.023	4.600	8,668,000
2023-10-25	0.032	0.032	0.020	0.022	4.400	87,569,831
2023-10-24	0.030	0.033	0.030	0.033	6.600	1,616,014
2023-10-20	0.030	0.032	0.030	0.032	6.400	1,297,000
2023-10-19	0.031	0.032	0.030	0.031	6.200	9,795,000
2023-10-18	0.033	0.033	0.030	0.033	6.600	20,175,010
2023-10-17	0.037	0.037	0.033	0.035	7.000	10,273,287
2023-10-16	0.036	0.041	0.036	0.039	7.800	849,000
2023-10-13	0.036	0.038	0.036	0.038	7.600	672,000
2023-10-12	0.037	0.038	0.036	0.038	7.600	651,000
2023-10-11	0.038	0.038	0.037	0.038	7.600	390,387
2023-10-10	0.038	0.040	0.038	0.039	7.800	251,000
2023-10-09	0.039	0.039	0.039	0.039	7.800	0
2023-10-06	0.039	0.039	0.039	0.039	7.800	0
2023-10-05	0.037	0.039	0.037	0.039	7.800	412,000
2023-10-04	0.035	0.039	0.035	0.039	7.800	123,000
2023-10-03	0.036	0.039	0.035	0.039	7.800	1,160,000
2023-09-29	0.038	0.040	0.037	0.039	7.800	1,646,000
2023-09-28	0.040	0.041	0.040	0.041	8.200	61,000
2023-09-27	0.038	0.041	0.038	0.041	8.200	43,000
2023-09-26	0.037	0.041	0.036	0.041	8.200	659,680
2023-09-25	0.040	0.042	0.038	0.041	8.200	32,408
2023-09-22	0.039	0.043	0.039	0.042	8.400	744,000
2023-09-21	0.040	0.044	0.037	0.044	8.800	360,465
2023-09-20	0.039	0.040	0.036	0.040	8.000	190,000
2023-09-19	0.037	0.040	0.035	0.040	8.000	1,004,482
2023-09-18	0.038	0.040	0.036	0.040	8.000	663,000
2023-09-15	0.039	0.040	0.039	0.040	8.000	505,000
2023-09-14	0.037	0.041	0.037	0.040	7.660	892,500
2023-09-13	0.039	0.043	0.037	0.040	7.660	1,128,828
2023-09-12	0.050	0.050	0.040	0.042	8.060	8,079,260
2023-09-11	0.053	0.053	0.053	0.053	10.160	0
2023-09-07	0.055	0.055	0.053	0.053	10.160	20,000
2023-09-06	0.057	0.057	0.057	0.057	10.920	1,000
2023-09-05	0.050	0.050	0.048	0.048	9.200	4,000
2023-09-04	0.052	0.056	0.050	0.056	10.740	627,880
2023-08-31	0.049	0.057	0.046	0.057	10.920	102,044
2023-08-30	0.055	0.055	0.048	0.049	9.400	1,025,000
2023-08-29	0.055	0.055	0.055	0.055	10.540	1,008,000
2023-08-28	0.056	0.056	0.056	0.056	10.740	3,042
2023-08-25	0.056	0.056	0.056	0.056	10.740	51,000
2023-08-24	0.055	0.056	0.055	0.056	10.740	10,000
2023-08-23	0.058	0.058	0.056	0.057	10.920	429,350
2023-08-22	0.059	0.059	0.058	0.058	11.120	35,000
2023-08-21	0.058	0.058	0.058	0.058	11.120	0
2023-08-18	0.058	0.058	0.058	0.058	11.120	2,000

← NewerPage 13 of 21 · 1,233 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.