Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.600	0.600	0.600	0.600	0.600	2,000
2023-02-21	0.620	0.620	0.620	0.620	0.620	0
2023-02-20	0.620	0.620	0.620	0.620	0.620	0
2023-02-17	0.620	0.620	0.620	0.620	0.620	0
2023-02-16	0.620	0.620	0.620	0.620	0.620	3,569
2023-02-15	0.640	0.640	0.640	0.640	0.640	0
2023-02-14	0.640	0.640	0.640	0.640	0.640	0
2023-02-13	0.640	0.640	0.640	0.640	0.640	0
2023-02-10	0.640	0.640	0.640	0.640	0.640	0
2023-02-09	0.620	0.620	0.620	0.620	0.620	20,537
2023-02-08	0.620	0.620	0.620	0.620	0.620	0
2023-02-07	0.620	0.620	0.620	0.620	0.620	0
2023-02-06	0.620	0.620	0.620	0.620	0.620	6,000
2023-02-03	0.610	0.610	0.610	0.610	0.610	7,543
2023-02-02	0.640	0.640	0.640	0.640	0.640	7,651
2023-02-01	0.630	0.630	0.630	0.630	0.630	0
2023-01-31	0.630	0.630	0.620	0.620	0.620	128,122
2023-01-30	0.660	0.660	0.660	0.660	0.660	2,000
2023-01-27	0.640	0.660	0.630	0.660	0.660	574,000
2023-01-26	0.640	0.660	0.640	0.660	0.660	128,000
2023-01-20	0.660	0.690	0.640	0.650	0.650	80,000
2023-01-19	0.640	0.640	0.630	0.630	0.630	102,000
2023-01-18	0.650	0.650	0.650	0.650	0.650	208,000
2023-01-17	0.670	0.670	0.650	0.660	0.660	143,436
2023-01-16	0.690	0.690	0.690	0.690	0.690	0
2023-01-13	0.640	0.690	0.640	0.690	0.690	66,000
2023-01-12	0.660	0.660	0.660	0.660	0.660	0
2023-01-11	0.660	0.660	0.660	0.660	0.660	0
2023-01-10	0.660	0.660	0.660	0.660	0.660	0
2023-01-09	0.660	0.750	0.660	0.660	0.660	240,382
2023-01-06	0.640	0.640	0.640	0.640	0.640	154,000
2023-01-05	0.640	0.640	0.640	0.640	0.640	0
2023-01-04	0.650	0.650	0.650	0.650	0.650	10,000
2023-01-03	0.570	0.630	0.570	0.630	0.630	14,000
2022-12-30	0.580	0.620	0.580	0.620	0.620	20,000
2022-12-29	0.560	0.560	0.560	0.560	0.560	0
2022-12-28	0.560	0.560	0.560	0.560	0.560	2,000
2022-12-23	0.510	0.510	0.510	0.510	0.510	0
2022-12-22	0.500	0.500	0.500	0.500	0.500	0
2022-12-21	0.495	0.495	0.495	0.495	0.495	0
2022-12-20	0.485	0.485	0.485	0.485	0.485	6,000
2022-12-19	0.500	0.500	0.500	0.500	0.500	0
2022-12-16	0.500	0.520	0.500	0.500	0.500	33,009
2022-12-15	0.490	0.490	0.490	0.490	0.490	0
2022-12-14	0.490	0.490	0.490	0.490	0.490	335
2022-12-13	0.485	0.550	0.485	0.485	0.485	63,141
2022-12-12	0.500	0.510	0.500	0.510	0.510	128,000
2022-12-09	0.500	0.510	0.485	0.485	0.485	86,000
2022-12-08	0.500	0.500	0.500	0.500	0.500	50,000
2022-12-07	0.500	0.500	0.500	0.500	0.500	0
2022-12-06	0.455	0.500	0.450	0.500	0.500	186,000
2022-12-05	0.445	0.445	0.445	0.445	0.445	22,000
2022-12-02	0.460	0.480	0.460	0.465	0.465	124,000
2022-12-01	0.470	0.485	0.450	0.475	0.475	778,280
2022-11-30	0.440	0.490	0.440	0.490	0.490	200,000
2022-11-29	0.450	0.480	0.415	0.440	0.440	442,000
2022-11-28	0.400	0.415	0.400	0.415	0.415	2,308
2022-11-25	0.430	0.430	0.430	0.430	0.430	2,000
2022-11-24	0.430	0.450	0.430	0.430	0.430	90,672
2022-11-23	0.430	0.430	0.430	0.430	0.430	12,000

← NewerPage 16 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.