Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.480	0.480	0.480	0.480	0.480	30,000
2023-08-17	0.480	0.480	0.450	0.480	0.480	17,132
2023-08-16	0.510	0.510	0.510	0.510	0.510	0
2023-08-15	0.510	0.510	0.510	0.510	0.510	100,000
2023-08-14	0.500	0.510	0.500	0.510	0.510	58,000
2023-08-11	0.510	0.510	0.510	0.510	0.510	0
2023-08-10	0.530	0.530	0.510	0.510	0.510	52,000
2023-08-09	0.530	0.530	0.530	0.530	0.530	0
2023-08-08	0.530	0.530	0.530	0.530	0.530	0
2023-08-07	0.530	0.530	0.530	0.530	0.530	0
2023-08-04	0.520	0.520	0.520	0.520	0.520	6,000
2023-08-03	0.530	0.530	0.530	0.530	0.530	0
2023-08-02	0.530	0.530	0.530	0.530	0.530	0
2023-08-01	0.530	0.530	0.530	0.530	0.530	110,000
2023-07-31	0.560	0.560	0.560	0.560	0.560	471
2023-07-28	0.560	0.560	0.560	0.560	0.560	314
2023-07-27	0.560	0.560	0.560	0.560	0.560	0
2023-07-26	0.560	0.560	0.560	0.560	0.560	0
2023-07-25	0.550	0.560	0.550	0.560	0.560	90,082
2023-07-24	0.530	0.530	0.530	0.530	0.530	24,000
2023-07-21	0.530	0.530	0.520	0.520	0.520	370,000
2023-07-20	0.530	0.530	0.530	0.530	0.530	180,000
2023-07-19	0.550	0.550	0.530	0.540	0.540	260,293
2023-07-18	0.550	0.550	0.550	0.550	0.550	0
2023-07-14	0.540	0.540	0.540	0.540	0.540	0
2023-07-13	0.540	0.540	0.540	0.540	0.540	0
2023-07-12	0.520	0.540	0.520	0.540	0.540	10,000
2023-07-11	0.530	0.530	0.530	0.530	0.530	0
2023-07-10	0.510	0.600	0.510	0.520	0.520	103,279
2023-07-07	0.540	0.540	0.540	0.540	0.540	0
2023-07-06	0.540	0.540	0.540	0.540	0.540	0
2023-07-05	0.540	0.540	0.540	0.540	0.540	0
2023-07-04	0.540	0.540	0.540	0.540	0.540	140,000
2023-07-03	0.550	0.550	0.540	0.540	0.540	183,160
2023-06-30	0.520	0.540	0.520	0.540	0.540	392,313
2023-06-29	0.520	0.530	0.520	0.520	0.520	130,129
2023-06-28	0.540	0.540	0.540	0.540	0.540	0
2023-06-27	0.540	0.540	0.540	0.540	0.540	0
2023-06-26	0.540	0.540	0.540	0.540	0.540	600
2023-06-23	0.540	0.540	0.540	0.540	0.540	0
2023-06-21	0.540	0.540	0.540	0.540	0.540	628
2023-06-20	0.520	0.520	0.520	0.520	0.520	0
2023-06-19	0.520	0.520	0.520	0.520	0.520	0
2023-06-16	0.520	0.520	0.520	0.520	0.520	20,000
2023-06-15	0.510	0.510	0.510	0.510	0.510	0
2023-06-14	0.490	0.510	0.490	0.510	0.510	5,004
2023-06-13	0.520	0.520	0.520	0.520	0.520	0
2023-06-12	0.520	0.520	0.520	0.520	0.520	0
2023-06-09	0.520	0.520	0.520	0.520	0.520	0
2023-06-08	0.520	0.520	0.520	0.520	0.520	0
2023-06-07	0.520	0.520	0.520	0.520	0.520	0
2023-06-06	0.520	0.520	0.495	0.520	0.520	174,135
2023-06-05	0.520	0.520	0.510	0.520	0.520	518,000
2023-06-02	0.490	0.490	0.490	0.490	0.490	3,909
2023-06-01	0.500	0.500	0.500	0.500	0.500	0
2023-05-31	0.500	0.500	0.500	0.500	0.500	0
2023-05-30	0.500	0.500	0.500	0.500	0.500	0
2023-05-29	0.500	0.500	0.500	0.500	0.500	0
2023-05-25	0.500	0.500	0.500	0.500	0.500	0
2023-05-24	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 14 of 21 · 1,234 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.