Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.560	0.560	0.520	0.550	0.550	40,000
2022-08-25	0.550	0.560	0.530	0.550	0.550	792,000
2022-08-24	0.580	0.610	0.530	0.530	0.530	2,094,000
2022-08-23	0.610	0.610	0.590	0.600	0.600	298,000
2022-08-22	0.610	0.620	0.590	0.620	0.620	392,000
2022-08-19	0.620	0.620	0.600	0.620	0.620	492,628
2022-08-18	0.640	0.640	0.610	0.620	0.620	256,758
2022-08-17	0.630	0.630	0.620	0.620	0.620	12,502
2022-08-16	0.640	0.640	0.640	0.640	0.640	0
2022-08-15	0.640	0.640	0.620	0.640	0.640	118,000
2022-08-12	0.640	0.640	0.640	0.640	0.640	0
2022-08-11	0.640	0.640	0.640	0.640	0.640	0
2022-08-10	0.660	0.660	0.610	0.640	0.640	388,000
2022-08-09	0.680	0.680	0.680	0.680	0.680	0
2022-08-08	0.640	0.660	0.600	0.660	0.660	82,000
2022-08-05	0.630	0.630	0.620	0.630	0.630	248,000
2022-08-04	0.650	0.660	0.620	0.630	0.630	324,000
2022-08-03	0.670	0.670	0.670	0.670	0.670	15
2022-08-02	0.670	0.670	0.650	0.670	0.670	34,000
2022-08-01	0.670	0.670	0.670	0.670	0.670	2,000
2022-07-29	0.700	0.700	0.660	0.670	0.670	20,000
2022-07-28	0.670	0.700	0.670	0.670	0.670	974,000
2022-07-27	0.690	0.700	0.670	0.670	0.670	878,000
2022-07-26	0.700	0.700	0.700	0.700	0.700	0
2022-07-25	0.710	0.710	0.710	0.710	0.710	220,000
2022-07-22	0.680	0.710	0.680	0.710	0.710	286,000
2022-07-21	0.680	0.710	0.680	0.710	0.710	35,863
2022-07-20	0.700	0.710	0.670	0.710	0.710	552,910
2022-07-19	0.710	0.710	0.710	0.710	0.710	0
2022-07-18	0.710	0.710	0.710	0.710	0.710	959
2022-07-15	0.710	0.710	0.690	0.710	0.710	349,933
2022-07-14	0.720	0.720	0.720	0.720	0.720	0
2022-07-13	0.720	0.720	0.720	0.720	0.720	294,000
2022-07-12	0.710	0.710	0.710	0.710	0.710	0
2022-07-11	0.710	0.710	0.710	0.710	0.710	8
2022-07-08	0.710	0.710	0.710	0.710	0.710	0
2022-07-07	0.740	0.740	0.700	0.710	0.710	302,000
2022-07-06	0.720	0.720	0.720	0.720	0.720	0
2022-07-05	0.720	0.730	0.690	0.720	0.720	1,176,000
2022-07-04	0.730	0.730	0.700	0.700	0.700	503,763
2022-06-30	0.740	0.740	0.730	0.730	0.730	710,000
2022-06-29	0.740	0.740	0.740	0.740	0.740	520,000
2022-06-28	0.730	0.750	0.730	0.750	0.750	642,000
2022-06-27	0.730	0.740	0.730	0.730	0.730	504,000
2022-06-24	0.720	0.740	0.720	0.720	0.720	436,513
2022-06-23	0.710	0.720	0.710	0.720	0.720	60,000
2022-06-22	0.710	0.730	0.710	0.730	0.730	884,000
2022-06-21	0.720	0.730	0.710	0.720	0.720	666,000
2022-06-20	0.730	0.730	0.720	0.720	0.720	551,412
2022-06-17	0.740	0.740	0.740	0.740	0.740	0
2022-06-16	0.690	0.740	0.690	0.740	0.740	657,298
2022-06-15	0.730	0.740	0.730	0.730	0.730	574,000
2022-06-14	0.720	0.720	0.720	0.720	0.720	402,000
2022-06-13	0.730	0.740	0.730	0.730	0.730	814,000
2022-06-10	0.730	0.750	0.720	0.730	0.730	802,000
2022-06-09	0.750	0.750	0.720	0.750	0.750	745,912
2022-06-08	0.730	0.750	0.730	0.750	0.750	510,000
2022-06-07	0.740	0.750	0.740	0.750	0.750	50,000
2022-06-06	0.740	0.740	0.740	0.740	0.740	1,580
2022-06-02	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 18 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.