Asia Standard International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.550	0.580	0.550	0.580	0.580	172,000
2022-12-06	0.540	0.560	0.530	0.560	0.560	72,000
2022-12-05	0.580	0.580	0.540	0.560	0.560	346,000
2022-12-01	0.530	0.570	0.530	0.550	0.550	90,000
2022-11-30	0.520	0.600	0.500	0.570	0.570	508,000
2022-11-29	0.550	0.550	0.510	0.550	0.550	141,111
2022-11-28	0.520	0.560	0.520	0.550	0.550	50,000
2022-11-25	0.490	0.500	0.455	0.500	0.500	58,000
2022-11-23	0.435	0.500	0.435	0.500	0.500	34,000
2022-11-22	0.450	0.490	0.450	0.475	0.475	16,000
2022-11-21	0.475	0.500	0.460	0.460	0.460	182,000
2022-11-18	0.490	0.550	0.450	0.495	0.495	88,000
2022-11-16	0.470	0.500	0.440	0.480	0.480	16,000
2022-11-15	0.460	0.485	0.435	0.470	0.470	92,000
2022-11-14	0.460	0.460	0.455	0.460	0.460	266,000
2022-11-11	0.425	0.475	0.405	0.455	0.455	83,049
2022-11-10	0.420	0.475	0.420	0.455	0.455	50,000
2022-11-08	0.490	0.490	0.395	0.460	0.460	224,600
2022-11-07	0.410	0.420	0.410	0.420	0.420	100,000
2022-11-04	0.410	0.415	0.410	0.415	0.415	218,000
2022-11-01	0.380	0.420	0.355	0.380	0.380	621
2022-10-31	0.380	0.380	0.380	0.380	0.380	18,000
2022-10-28	0.390	0.460	0.380	0.380	0.380	144,000
2022-10-27	0.425	0.450	0.385	0.425	0.425	54
2022-10-26	0.480	0.485	0.385	0.425	0.425	40,704
2022-10-24	0.400	0.405	0.390	0.390	0.390	524,993
2022-10-21	0.410	0.410	0.410	0.410	0.410	408,849
2022-10-17	0.455	0.455	0.455	0.455	0.455	200,000
2022-10-13	0.430	0.430	0.430	0.430	0.430	50,000
2022-10-12	0.415	0.420	0.410	0.420	0.420	52,000
2022-10-11	0.430	0.430	0.415	0.420	0.420	128,000
2022-10-06	0.455	0.470	0.445	0.470	0.470	62,205
2022-10-05	0.435	0.460	0.435	0.460	0.460	284,093
2022-10-03	0.430	0.430	0.425	0.430	0.430	78,000
2022-09-30	0.440	0.440	0.435	0.435	0.435	182,000
2022-09-29	0.455	0.455	0.435	0.440	0.440	468,000
2022-09-28	0.475	0.475	0.465	0.465	0.465	172,000
2022-09-27	0.475	0.475	0.470	0.475	0.475	382,000
2022-09-26	0.485	0.485	0.475	0.475	0.475	32,000
2022-09-23	0.485	0.490	0.480	0.485	0.485	105,844
2022-09-22	0.470	0.500	0.470	0.500	0.500	198,000
2022-09-21	0.500	0.500	0.480	0.480	0.480	302,000
2022-09-20	0.490	0.500	0.490	0.500	0.500	436,000
2022-09-19	0.470	0.490	0.470	0.490	0.490	688,000
2022-09-15	0.500	0.500	0.500	0.500	0.500	36,000
2022-09-14	0.490	0.500	0.490	0.495	0.495	728,000
2022-09-13	0.520	0.520	0.495	0.520	0.520	140
2022-09-09	0.510	0.520	0.500	0.520	0.520	70,000
2022-09-08	0.520	0.520	0.510	0.510	0.510	174,000
2022-09-06	0.510	0.510	0.500	0.510	0.510	446,379
2022-09-05	0.520	0.520	0.500	0.520	0.520	48,000
2022-09-02	0.510	0.540	0.510	0.520	0.520	958,000
2022-09-01	0.510	0.520	0.490	0.520	0.520	294,000
2022-08-31	0.520	0.540	0.510	0.520	0.520	502,000
2022-08-30	0.530	0.550	0.530	0.550	0.550	114,000
2022-08-25	0.550	0.560	0.520	0.550	0.550	204,000
2022-08-24	0.590	0.600	0.510	0.510	0.510	1,113,962
2022-08-23	0.610	0.610	0.590	0.600	0.600	126,000
2022-08-22	0.610	0.610	0.600	0.610	0.610	600,000
2022-08-19	0.630	0.640	0.600	0.620	0.620	142,000

← NewerPage 14 of 17 · 1,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-31	0.0300 HKD
2019-09-03	0.0270 HKD

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