Asia Standard International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.640	0.640	0.610	0.630	0.630	110,000
2022-08-17	0.630	0.640	0.630	0.640	0.640	116,753
2022-08-16	0.660	0.660	0.640	0.640	0.640	4,000
2022-08-12	0.620	0.680	0.620	0.670	0.670	114,626
2022-08-11	0.640	0.650	0.630	0.650	0.650	91,725
2022-08-10	0.650	0.660	0.620	0.660	0.660	26,000
2022-08-09	0.650	0.700	0.630	0.680	0.680	24,000
2022-08-08	0.630	0.680	0.630	0.660	0.660	1,222,000
2022-08-05	0.620	0.620	0.610	0.620	0.620	170,000
2022-08-04	0.650	0.670	0.580	0.610	0.610	780,043
2022-08-01	0.670	0.680	0.630	0.670	0.670	974,000
2022-07-28	0.670	0.720	0.670	0.700	0.700	341,030
2022-07-27	0.670	0.700	0.650	0.670	0.670	164,000
2022-07-25	0.700	0.700	0.700	0.700	0.700	10,000
2022-07-22	0.660	0.710	0.660	0.710	0.710	32,000
2022-07-21	0.680	0.700	0.680	0.700	0.700	357,822
2022-07-18	0.670	0.720	0.650	0.710	0.710	14,000
2022-07-15	0.680	0.710	0.680	0.710	0.710	12,000
2022-07-14	0.690	0.710	0.690	0.710	0.710	16,000
2022-07-12	0.710	0.720	0.710	0.720	0.720	4,000
2022-07-11	0.690	0.690	0.690	0.690	0.690	4,000
2022-07-07	0.710	0.720	0.700	0.710	0.710	223
2022-07-04	0.710	0.710	0.710	0.710	0.710	2,623
2022-06-30	0.720	0.750	0.720	0.740	0.740	4,000
2022-06-29	0.720	0.720	0.720	0.720	0.720	224,000
2022-06-28	0.740	0.740	0.710	0.730	0.730	26,000
2022-06-27	0.710	0.740	0.710	0.740	0.740	52,704
2022-06-24	0.710	0.730	0.710	0.730	0.730	66,946
2022-06-23	0.720	0.720	0.700	0.720	0.720	213
2022-06-22	0.710	0.730	0.700	0.720	0.720	206,000
2022-06-21	0.720	0.750	0.720	0.750	0.750	31,252
2022-06-20	0.730	0.740	0.710	0.710	0.710	44,000
2022-06-17	0.730	0.760	0.730	0.760	0.760	11,674
2022-06-16	0.760	0.800	0.740	0.760	0.760	130,000
2022-06-14	0.730	0.750	0.720	0.750	0.750	64,000
2022-06-09	0.730	0.760	0.730	0.750	0.750	218,352
2022-06-08	0.750	0.750	0.720	0.730	0.730	114,000
2022-06-07	0.710	0.760	0.710	0.760	0.760	1,504,000
2022-06-06	0.720	0.740	0.700	0.740	0.740	750,211
2022-06-02	0.700	0.720	0.700	0.720	0.720	47,303
2022-05-31	0.710	0.720	0.710	0.720	0.720	168,000
2022-05-30	0.700	0.720	0.700	0.720	0.720	38,000
2022-05-27	0.710	0.710	0.710	0.710	0.710	4,000
2022-05-26	0.680	0.700	0.680	0.700	0.700	67,455
2022-05-23	0.700	0.700	0.660	0.700	0.700	434,793
2022-05-20	0.710	0.720	0.700	0.720	0.720	78,000
2022-05-18	0.710	0.720	0.710	0.720	0.720	12,664
2022-05-16	0.710	0.750	0.680	0.750	0.750	160,000
2022-05-13	0.720	0.740	0.710	0.740	0.740	45,176
2022-05-12	0.690	0.730	0.690	0.730	0.730	36,000
2022-05-11	0.700	0.730	0.700	0.720	0.720	12,352
2022-05-10	0.700	0.730	0.690	0.730	0.730	80,000
2022-05-06	0.700	0.730	0.700	0.730	0.730	26,000
2022-05-05	0.720	0.750	0.720	0.750	0.750	184,000
2022-05-04	0.710	0.740	0.710	0.730	0.730	22,000
2022-04-29	0.720	0.740	0.720	0.740	0.740	36,000
2022-04-27	0.720	0.720	0.700	0.700	0.700	2,000
2022-04-25	0.710	0.710	0.700	0.700	0.700	64,000
2022-04-22	0.720	0.730	0.710	0.710	0.710	17,105
2022-04-21	0.730	0.740	0.710	0.710	0.710	242,000

← NewerPage 15 of 17 · 998 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.