Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.370	0.380	0.360	0.380	0.380	6,626
2024-08-09	0.350	0.350	0.350	0.350	0.350	3,992
2024-08-08	0.360	0.360	0.360	0.360	0.360	0
2024-08-07	0.360	0.360	0.360	0.360	0.360	0
2024-08-06	0.360	0.360	0.360	0.360	0.360	70,000
2024-08-05	0.370	0.370	0.370	0.370	0.370	0
2024-08-02	0.355	0.370	0.355	0.370	0.370	122,262
2024-08-01	0.360	0.360	0.360	0.360	0.360	305,731
2024-07-31	0.360	0.365	0.360	0.365	0.365	3,569
2024-07-30	0.370	0.370	0.370	0.370	0.370	0
2024-07-29	0.370	0.370	0.370	0.370	0.370	0
2024-07-26	0.370	0.370	0.370	0.370	0.370	941
2024-07-25	0.370	0.370	0.370	0.370	0.370	0
2024-07-24	0.370	0.370	0.370	0.370	0.370	0
2024-07-23	0.370	0.370	0.370	0.370	0.370	0
2024-07-22	0.370	0.370	0.370	0.370	0.370	54,376
2024-07-19	0.370	0.370	0.370	0.370	0.370	0
2024-07-18	0.365	0.365	0.365	0.365	0.365	2,000
2024-07-17	0.365	0.365	0.360	0.365	0.365	80,000
2024-07-16	0.375	0.375	0.370	0.370	0.370	88,000
2024-07-15	0.390	0.390	0.390	0.390	0.390	0
2024-07-12	0.390	0.390	0.390	0.390	0.390	154,000
2024-07-11	0.380	0.380	0.380	0.380	0.380	0
2024-07-10	0.375	0.380	0.370	0.380	0.380	22,800
2024-07-09	0.400	0.400	0.400	0.400	0.400	0
2024-07-08	0.400	0.400	0.400	0.400	0.400	0
2024-07-05	0.400	0.400	0.400	0.400	0.400	0
2024-07-04	0.400	0.400	0.400	0.400	0.400	0
2024-07-03	0.405	0.405	0.405	0.405	0.405	0
2024-07-02	0.375	0.405	0.375	0.405	0.405	36,000
2024-06-28	0.400	0.400	0.400	0.400	0.400	64,000
2024-06-27	0.400	0.400	0.400	0.400	0.400	2,000
2024-06-26	0.395	0.400	0.395	0.400	0.400	37,583
2024-06-25	0.385	0.395	0.380	0.380	0.380	38,691
2024-06-24	0.385	0.390	0.385	0.390	0.390	14,000
2024-06-21	0.395	0.395	0.395	0.395	0.395	0
2024-06-20	0.390	0.395	0.385	0.395	0.395	117,220
2024-06-19	0.390	0.390	0.380	0.380	0.380	593,335
2024-06-18	0.400	0.400	0.370	0.370	0.370	322,313
2024-06-17	0.390	0.390	0.390	0.390	0.390	10,000
2024-06-14	0.485	0.485	0.375	0.390	0.390	1,268,000
2024-06-13	0.470	0.470	0.470	0.470	0.470	0
2024-06-12	0.455	0.465	0.445	0.465	0.465	66,000
2024-06-11	0.490	0.495	0.490	0.495	0.495	106,000
2024-06-07	0.440	0.480	0.440	0.480	0.480	104,491
2024-06-06	0.470	0.480	0.455	0.465	0.465	65,154
2024-06-05	0.445	0.460	0.445	0.445	0.445	612,941
2024-06-04	0.430	0.450	0.430	0.450	0.450	118,000
2024-06-03	0.410	0.445	0.410	0.445	0.445	8,000
2024-05-31	0.410	0.450	0.410	0.435	0.435	39,543
2024-05-30	0.435	0.435	0.435	0.435	0.435	0
2024-05-29	0.435	0.435	0.435	0.435	0.435	0
2024-05-28	0.435	0.435	0.435	0.435	0.435	0
2024-05-27	0.435	0.435	0.405	0.435	0.435	48,431
2024-05-24	0.435	0.435	0.435	0.435	0.435	0
2024-05-23	0.400	0.445	0.400	0.435	0.435	54,000
2024-05-22	0.400	0.450	0.400	0.445	0.445	10,631
2024-05-21	0.410	0.410	0.410	0.410	0.410	941
2024-05-20	0.410	0.410	0.410	0.410	0.410	52,000
2024-05-17	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-31	0.0360 HKD
2019-09-03	0.0180 HKD

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