Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.740	0.740	0.740	0.740	0.740	0
2022-05-31	0.740	0.740	0.740	0.740	0.740	12,000
2022-05-30	0.730	0.730	0.730	0.730	0.730	2,000
2022-05-27	0.740	0.740	0.740	0.740	0.740	1,075
2022-05-26	0.710	0.750	0.710	0.740	0.740	342,000
2022-05-25	0.730	0.730	0.730	0.730	0.730	22,000
2022-05-24	0.750	0.750	0.750	0.750	0.750	0
2022-05-23	0.750	0.750	0.750	0.750	0.750	4,000
2022-05-20	0.750	0.750	0.750	0.750	0.750	0
2022-05-19	0.740	0.740	0.740	0.740	0.740	0
2022-05-18	0.700	0.750	0.700	0.750	0.750	7,141
2022-05-17	0.750	0.750	0.750	0.750	0.750	941
2022-05-16	0.750	0.750	0.750	0.750	0.750	0
2022-05-13	0.740	0.740	0.740	0.740	0.740	8,000
2022-05-12	0.740	0.740	0.740	0.740	0.740	0
2022-05-11	0.750	0.750	0.750	0.750	0.750	0
2022-05-10	0.750	0.750	0.750	0.750	0.750	0
2022-05-06	0.750	0.750	0.750	0.750	0.750	0
2022-05-05	0.740	0.750	0.740	0.750	0.750	60,000
2022-05-04	0.730	0.730	0.730	0.730	0.730	20
2022-05-03	0.730	0.730	0.730	0.730	0.730	0
2022-04-29	0.700	0.730	0.700	0.730	0.730	4,827
2022-04-28	0.730	0.730	0.730	0.730	0.730	0
2022-04-27	0.730	0.730	0.730	0.730	0.730	2,000
2022-04-26	0.710	0.710	0.710	0.710	0.710	0
2022-04-25	0.710	0.710	0.710	0.710	0.710	0
2022-04-22	0.700	0.740	0.700	0.720	0.720	82,000
2022-04-21	0.700	0.750	0.640	0.660	0.660	693,669
2022-04-20	0.720	0.740	0.720	0.740	0.740	26,000
2022-04-19	0.730	0.740	0.730	0.740	0.740	6,000
2022-04-14	0.740	0.740	0.740	0.740	0.740	2,000
2022-04-13	0.750	0.750	0.750	0.750	0.750	313
2022-04-12	0.730	0.750	0.730	0.750	0.750	2,000
2022-04-11	0.710	0.750	0.710	0.730	0.730	123,569
2022-04-08	0.750	0.750	0.750	0.750	0.750	0
2022-04-07	0.720	0.730	0.720	0.730	0.730	130,000
2022-04-06	0.720	0.720	0.720	0.720	0.720	3,768
2022-04-04	0.730	0.730	0.730	0.730	0.730	0
2022-04-01	0.730	0.730	0.730	0.730	0.730	0
2022-03-31	0.700	0.750	0.700	0.730	0.730	144,109
2022-03-30	0.720	0.750	0.720	0.750	0.750	44,000
2022-03-29	0.710	0.730	0.710	0.720	0.720	138,000
2022-03-28	0.690	0.740	0.690	0.720	0.720	400,000
2022-03-25	0.740	0.740	0.740	0.740	0.740	0
2022-03-24	0.740	0.740	0.740	0.740	0.740	0
2022-03-23	0.740	0.740	0.740	0.740	0.740	0
2022-03-22	0.740	0.740	0.740	0.740	0.740	0
2022-03-21	0.740	0.740	0.740	0.740	0.740	18,000
2022-03-18	0.780	0.780	0.740	0.740	0.740	84,000
2022-03-17	0.740	0.780	0.740	0.780	0.780	30,000
2022-03-16	0.700	0.700	0.650	0.700	0.700	54,000
2022-03-15	0.650	0.650	0.640	0.640	0.640	28,990
2022-03-14	0.720	0.720	0.650	0.650	0.650	803,654
2022-03-11	0.730	0.750	0.720	0.750	0.750	14,000
2022-03-10	0.750	0.760	0.720	0.760	0.760	160,193
2022-03-09	0.750	0.760	0.750	0.760	0.760	6,000
2022-03-08	0.790	0.790	0.760	0.760	0.760	210,000
2022-03-07	0.800	0.800	0.800	0.800	0.800	0
2022-03-04	0.800	0.800	0.800	0.800	0.800	0
2022-03-03	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 19 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.