Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.430	0.430	0.430	0.430	0.430	2,000
2022-11-21	0.450	0.450	0.450	0.450	0.450	2,000
2022-11-18	0.450	0.450	0.450	0.450	0.450	4,000
2022-11-17	0.445	0.450	0.445	0.450	0.450	276,000
2022-11-16	0.450	0.450	0.450	0.450	0.450	0
2022-11-15	0.450	0.450	0.450	0.450	0.450	0
2022-11-14	0.450	0.450	0.450	0.450	0.450	0
2022-11-11	0.450	0.450	0.450	0.450	0.450	2,000
2022-11-10	0.395	0.395	0.395	0.395	0.395	0
2022-11-09	0.380	0.380	0.380	0.380	0.380	7,986
2022-11-08	0.390	0.390	0.390	0.390	0.390	0
2022-11-07	0.390	0.390	0.390	0.390	0.390	0
2022-11-04	0.420	0.420	0.370	0.390	0.390	8,712
2022-11-03	0.380	0.380	0.380	0.380	0.380	0
2022-11-02	0.380	0.380	0.380	0.380	0.380	0
2022-11-01	0.380	0.380	0.380	0.380	0.380	0
2022-10-31	0.380	0.380	0.380	0.380	0.380	3,584
2022-10-28	0.415	0.415	0.390	0.390	0.390	9,593
2022-10-27	0.410	0.410	0.410	0.410	0.410	0
2022-10-26	0.420	0.420	0.420	0.420	0.420	170,000
2022-10-25	0.435	0.435	0.435	0.435	0.435	0
2022-10-24	0.400	0.450	0.385	0.450	0.450	44,000
2022-10-21	0.410	0.410	0.405	0.410	0.410	76,942
2022-10-20	0.390	0.410	0.370	0.405	0.405	107,119
2022-10-19	0.400	0.420	0.400	0.415	0.415	114,491
2022-10-18	0.405	0.420	0.395	0.415	0.415	213,046
2022-10-17	0.420	0.420	0.420	0.420	0.420	0
2022-10-14	0.430	0.430	0.410	0.410	0.410	302,000
2022-10-13	0.400	0.405	0.400	0.405	0.405	48,523
2022-10-12	0.425	0.425	0.405	0.420	0.420	80,000
2022-10-11	0.420	0.425	0.420	0.425	0.425	14,104
2022-10-10	0.425	0.425	0.425	0.425	0.425	32,000
2022-10-07	0.440	0.450	0.430	0.445	0.445	250,000
2022-10-06	0.425	0.445	0.425	0.440	0.440	154,097
2022-10-05	0.450	0.455	0.435	0.445	0.445	255,571
2022-10-03	0.450	0.450	0.450	0.450	0.450	3,885
2022-09-30	0.460	0.460	0.460	0.460	0.460	0
2022-09-29	0.480	0.480	0.460	0.460	0.460	38,912
2022-09-28	0.465	0.465	0.460	0.460	0.460	12,000
2022-09-27	0.495	0.495	0.495	0.495	0.495	0
2022-09-26	0.495	0.495	0.495	0.495	0.495	0
2022-09-23	0.495	0.495	0.495	0.495	0.495	0
2022-09-22	0.485	0.495	0.485	0.495	0.495	63,589
2022-09-21	0.475	0.475	0.475	0.475	0.475	4,000
2022-09-20	0.500	0.500	0.470	0.480	0.480	6,941
2022-09-19	0.500	0.500	0.460	0.480	0.480	80,000
2022-09-16	0.520	0.520	0.485	0.485	0.485	24,000
2022-09-15	0.490	0.490	0.490	0.490	0.490	0
2022-09-14	0.485	0.500	0.480	0.490	0.490	222,035
2022-09-13	0.490	0.510	0.490	0.490	0.490	15,141
2022-09-09	0.490	0.510	0.490	0.510	0.510	1,166,000
2022-09-08	0.500	0.510	0.490	0.490	0.490	361,412
2022-09-07	0.520	0.520	0.520	0.520	0.520	0
2022-09-06	0.520	0.520	0.520	0.520	0.520	506
2022-09-05	0.520	0.520	0.520	0.520	0.520	0
2022-09-02	0.500	0.540	0.500	0.520	0.520	158,000
2022-09-01	0.520	0.530	0.485	0.500	0.500	100,000
2022-08-31	0.550	0.550	0.550	0.550	0.550	0
2022-08-30	0.550	0.550	0.530	0.550	0.550	126,000
2022-08-29	0.530	0.550	0.530	0.550	0.550	30,000

← NewerPage 17 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.