Asiasec Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.375	0.380	0.370	0.380	0.380	37,000
2023-01-11	0.390	0.390	0.375	0.385	0.385	72,000
2023-01-10	0.360	0.385	0.355	0.380	0.380	157,000
2023-01-06	0.375	0.380	0.360	0.365	0.365	82,000
2023-01-05	0.365	0.365	0.365	0.365	0.365	3,000
2023-01-04	0.350	0.355	0.350	0.355	0.355	9,000
2023-01-03	0.345	0.345	0.345	0.345	0.345	2,000
2022-12-30	0.345	0.345	0.335	0.340	0.340	4,000
2022-12-29	0.345	0.345	0.315	0.345	0.345	62,000
2022-12-22	0.325	0.345	0.325	0.345	0.345	180,000
2022-12-21	0.320	0.345	0.320	0.330	0.330	842,000
2022-12-20	0.315	0.315	0.305	0.310	0.310	17,000
2022-12-19	0.330	0.330	0.320	0.325	0.325	65,000
2022-12-16	0.330	0.330	0.330	0.330	0.330	167,000
2022-12-15	0.325	0.330	0.325	0.330	0.330	265,000
2022-12-14	0.330	0.330	0.315	0.330	0.330	65
2022-12-13	0.315	0.330	0.290	0.330	0.330	24,000
2022-12-12	0.300	0.345	0.280	0.320	0.320	436,312
2022-12-09	0.290	0.295	0.250	0.295	0.295	969,570
2022-12-08	0.280	0.290	0.280	0.290	0.290	95,000
2022-12-07	0.300	0.300	0.285	0.290	0.290	9,000
2022-12-06	0.285	0.295	0.275	0.295	0.295	126,000
2022-12-05	0.250	0.300	0.250	0.290	0.290	2,435,832
2022-12-02	0.255	0.255	0.240	0.249	0.249	929,354
2022-12-01	0.230	0.250	0.230	0.248	0.248	670,000
2022-11-30	0.220	0.230	0.216	0.230	0.230	652,300
2022-11-29	0.211	0.233	0.211	0.228	0.228	1,178,000
2022-11-28	0.200	0.209	0.190	0.209	0.209	12,118
2022-11-25	0.201	0.201	0.198	0.201	0.201	20,000
2022-11-24	0.202	0.210	0.195	0.210	0.210	27,000
2022-11-21	0.196	0.196	0.195	0.195	0.195	97,000
2022-11-18	0.205	0.214	0.200	0.212	0.212	214,000
2022-11-17	0.216	0.216	0.203	0.210	0.210	145,000
2022-11-15	0.204	0.219	0.204	0.219	0.219	47,000
2022-11-14	0.185	0.210	0.185	0.209	0.209	80,065
2022-11-11	0.182	0.186	0.179	0.186	0.186	92,000
2022-11-10	0.170	0.178	0.165	0.178	0.178	169,000
2022-11-09	0.185	0.197	0.185	0.186	0.186	11,000
2022-11-08	0.179	0.179	0.170	0.179	0.179	352,390
2022-11-07	0.179	0.181	0.179	0.181	0.181	201,000
2022-11-04	0.180	0.190	0.170	0.179	0.179	706,000
2022-11-03	0.183	0.185	0.175	0.185	0.185	227,000
2022-11-02	0.190	0.195	0.180	0.186	0.186	1,047,000
2022-11-01	0.199	0.199	0.192	0.196	0.196	380,000
2022-10-31	0.205	0.219	0.195	0.205	0.205	910,000
2022-10-28	0.223	0.225	0.205	0.219	0.219	661,000
2022-10-27	0.238	0.239	0.229	0.230	0.230	270,000
2022-10-26	0.245	0.245	0.230	0.236	0.236	469,000
2022-10-25	0.260	0.260	0.243	0.243	0.243	971,000
2022-10-24	0.310	0.310	0.270	0.270	0.270	567,000
2022-10-14	0.330	0.355	0.325	0.330	0.330	79,000
2022-10-13	0.340	0.340	0.335	0.335	0.335	219,000
2022-10-12	0.345	0.365	0.340	0.345	0.345	126,000
2022-10-10	0.355	0.380	0.355	0.380	0.380	11,000
2022-10-05	0.360	0.395	0.345	0.395	0.395	362,000
2022-09-29	0.375	0.375	0.370	0.375	0.375	16,000
2022-09-28	0.370	0.370	0.370	0.370	0.370	2,000
2022-09-27	0.380	0.380	0.370	0.370	0.370	15,000
2022-09-26	0.395	0.395	0.370	0.370	0.370	44,000
2022-09-21	0.390	0.410	0.375	0.400	0.400	80,000

← NewerPage 14 of 17 · 988 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-10	9.5000 HKD
2020-03-31	0.2500 HKD
2019-03-26	1.0000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.