Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.850	0.800	0.800	0.800	45,570
2022-03-01	0.810	0.810	0.810	0.810	0.810	0
2022-02-28	0.810	0.830	0.810	0.820	0.820	62,000
2022-02-25	0.820	0.850	0.800	0.820	0.820	556,284
2022-02-24	0.840	0.840	0.830	0.830	0.830	156,000
2022-02-23	0.850	0.860	0.840	0.850	0.850	66,000
2022-02-22	0.850	0.870	0.850	0.870	0.870	4,000
2022-02-21	0.870	0.870	0.870	0.870	0.870	0
2022-02-18	0.880	0.900	0.850	0.870	0.870	12,000
2022-02-17	0.870	0.870	0.870	0.870	0.870	2,000
2022-02-16	0.860	0.860	0.860	0.860	0.860	0
2022-02-15	0.860	0.860	0.860	0.860	0.860	2,488
2022-02-14	0.850	0.850	0.850	0.850	0.850	3,132
2022-02-11	0.900	0.900	0.900	0.900	0.900	16,051
2022-02-10	0.890	0.890	0.890	0.890	0.890	0
2022-02-09	0.890	0.890	0.890	0.890	0.890	0
2022-02-08	0.890	0.890	0.890	0.890	0.890	0
2022-02-07	0.880	0.900	0.880	0.900	0.900	20,000
2022-02-04	0.880	0.880	0.880	0.880	0.880	0
2022-01-31	0.880	0.880	0.880	0.880	0.880	0
2022-01-28	0.880	0.880	0.880	0.880	0.880	0
2022-01-27	0.840	0.880	0.840	0.880	0.880	5,139
2022-01-26	0.890	0.890	0.890	0.890	0.890	0
2022-01-25	0.890	0.890	0.890	0.890	0.890	0
2022-01-24	0.890	0.890	0.890	0.890	0.890	0
2022-01-21	0.880	0.890	0.880	0.890	0.890	52,816
2022-01-20	0.890	0.890	0.890	0.890	0.890	24,000
2022-01-19	0.890	0.890	0.890	0.890	0.890	943
2022-01-18	0.890	0.890	0.890	0.890	0.890	0
2022-01-17	0.890	0.890	0.890	0.890	0.890	0
2022-01-14	0.890	0.890	0.890	0.890	0.890	0
2022-01-13	0.890	0.890	0.890	0.890	0.890	2,000
2022-01-12	0.890	0.890	0.890	0.890	0.890	8,686
2022-01-11	0.890	0.890	0.890	0.890	0.890	22,000
2022-01-10	0.890	0.890	0.890	0.890	0.890	293
2022-01-07	0.850	0.920	0.830	0.880	0.880	386,000
2022-01-06	0.880	0.880	0.880	0.880	0.880	60,000
2022-01-05	0.890	0.890	0.880	0.890	0.890	6,711
2022-01-04	0.900	0.900	0.890	0.890	0.890	64,176
2022-01-03	0.900	0.900	0.900	0.900	0.900	8,000
2021-12-31	0.890	0.900	0.890	0.900	0.900	50,000
2021-12-30	0.900	0.900	0.890	0.900	0.900	100,000
2021-12-29	0.900	0.900	0.900	0.900	0.900	62,000
2021-12-28	0.890	0.900	0.890	0.900	0.900	50,000
2021-12-24	0.900	0.900	0.900	0.900	0.900	0
2021-12-23	0.900	0.900	0.900	0.900	0.900	4,000
2021-12-22	0.900	0.900	0.900	0.900	0.900	4,000
2021-12-21	0.900	0.900	0.900	0.900	0.900	0
2021-12-20	0.910	0.910	0.900	0.900	0.900	12,000
2021-12-17	0.920	0.920	0.910	0.910	0.910	6,000
2021-12-16	0.890	0.920	0.890	0.920	0.920	27,885
2021-12-15	0.890	0.890	0.890	0.890	0.890	4,546
2021-12-14	0.870	0.900	0.870	0.890	0.890	62,000
2021-12-13	0.870	0.870	0.870	0.870	0.870	0
2021-12-10	0.870	0.870	0.870	0.870	0.870	0
2021-12-09	0.840	0.870	0.840	0.870	0.870	31,860
2021-12-08	0.890	0.890	0.880	0.880	0.880	44,000
2021-12-07	0.890	0.890	0.890	0.890	0.890	0
2021-12-06	0.890	0.890	0.890	0.890	0.890	2,000
2021-12-03	0.890	0.890	0.890	0.890	0.890	2,000

← NewerPage 20 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.