Asia Orient Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.425	0.425	0.425	0.425	0.425	2,000
2024-11-07	0.385	0.420	0.385	0.415	0.415	17,654
2024-11-06	0.380	0.430	0.380	0.430	0.430	15,422
2024-11-05	0.420	0.420	0.420	0.420	0.420	66,000
2024-11-04	0.420	0.420	0.420	0.420	0.420	0
2024-11-01	0.425	0.430	0.380	0.425	0.425	37,769
2024-10-31	0.420	0.430	0.390	0.420	0.420	34,941
2024-10-30	0.405	0.405	0.400	0.400	0.400	210,000
2024-10-29	0.430	0.430	0.430	0.430	0.430	0
2024-10-28	0.430	0.430	0.430	0.430	0.430	0
2024-10-25	0.425	0.430	0.425	0.430	0.430	20,000
2024-10-24	0.405	0.430	0.405	0.430	0.430	268,000
2024-10-23	0.460	0.460	0.460	0.460	0.460	0
2024-10-22	0.450	0.470	0.450	0.460	0.460	122,000
2024-10-21	0.430	0.430	0.425	0.430	0.430	160,000
2024-10-18	0.420	0.465	0.410	0.450	0.450	98,000
2024-10-17	0.480	0.480	0.480	0.480	0.480	2,000
2024-10-16	0.415	0.460	0.415	0.450	0.450	70,000
2024-10-15	0.440	0.455	0.420	0.420	0.420	51,681
2024-10-14	0.435	0.440	0.435	0.440	0.440	10,000
2024-10-10	0.450	0.450	0.450	0.450	0.450	270,000
2024-10-09	0.460	0.460	0.460	0.460	0.460	0
2024-10-08	0.470	0.470	0.465	0.465	0.465	10,165
2024-10-07	0.405	0.470	0.400	0.470	0.470	397,158
2024-10-04	0.425	0.430	0.390	0.430	0.430	188,842
2024-10-03	0.440	0.440	0.390	0.415	0.415	142,000
2024-10-02	0.400	0.420	0.400	0.420	0.420	213,736
2024-09-30	0.380	0.390	0.380	0.380	0.380	190,000
2024-09-27	0.370	0.380	0.370	0.380	0.380	6,000
2024-09-26	0.360	0.365	0.355	0.360	0.360	148,000
2024-09-25	0.325	0.365	0.325	0.365	0.365	6,059
2024-09-24	0.365	0.365	0.365	0.365	0.365	0
2024-09-23	0.365	0.365	0.365	0.365	0.365	0
2024-09-20	0.365	0.365	0.365	0.365	0.365	0
2024-09-19	0.365	0.365	0.365	0.365	0.365	0
2024-09-17	0.320	0.375	0.320	0.375	0.375	6,753
2024-09-16	0.340	0.340	0.340	0.340	0.340	0
2024-09-13	0.340	0.340	0.340	0.340	0.340	0
2024-09-12	0.340	0.340	0.340	0.340	0.340	4,000
2024-09-11	0.335	0.335	0.330	0.330	0.330	44,080
2024-09-10	0.375	0.375	0.375	0.375	0.375	0
2024-09-09	0.375	0.375	0.375	0.375	0.375	0
2024-09-05	0.375	0.375	0.375	0.375	0.375	1,485
2024-09-04	0.345	0.380	0.300	0.380	0.380	138,941
2024-09-03	0.370	0.370	0.370	0.370	0.370	0
2024-09-02	0.385	0.385	0.385	0.385	0.385	0
2024-08-30	0.385	0.385	0.385	0.385	0.385	0
2024-08-29	0.380	0.385	0.375	0.385	0.385	20,000
2024-08-28	0.365	0.380	0.365	0.380	0.380	5,448
2024-08-27	0.350	0.385	0.350	0.385	0.385	7,533
2024-08-26	0.365	0.365	0.365	0.365	0.365	0
2024-08-23	0.365	0.365	0.365	0.365	0.365	0
2024-08-22	0.350	0.365	0.350	0.365	0.365	42,000
2024-08-21	0.350	0.395	0.350	0.385	0.385	16,044
2024-08-20	0.360	0.360	0.360	0.360	0.360	22,000
2024-08-19	0.355	0.385	0.355	0.385	0.385	42,000
2024-08-16	0.375	0.375	0.375	0.375	0.375	0
2024-08-15	0.375	0.375	0.375	0.375	0.375	0
2024-08-14	0.375	0.375	0.375	0.375	0.375	8,655
2024-08-13	0.355	0.355	0.355	0.355	0.355	5,286

← NewerPage 9 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.