Asiasec Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.380	0.410	0.380	0.410	0.410	17,100
2022-09-19	0.375	0.400	0.370	0.400	0.400	6,000
2022-09-15	0.385	0.415	0.380	0.405	0.405	435,000
2022-09-13	0.375	0.395	0.355	0.380	0.380	13,000
2022-09-09	0.395	0.395	0.380	0.395	0.395	49,000
2022-09-08	0.405	0.405	0.395	0.395	0.395	102,000
2022-09-07	0.400	0.400	0.395	0.400	0.400	100,000
2022-09-06	0.400	0.420	0.400	0.410	0.410	28,000
2022-09-02	0.435	0.610	0.395	0.420	0.420	485,000
2022-09-01	0.360	0.380	0.360	0.370	0.370	174,000
2022-08-31	0.370	0.370	0.370	0.370	0.370	7,496
2022-08-26	0.365	0.380	0.350	0.380	0.380	207,520
2022-08-24	0.360	0.375	0.355	0.375	0.375	56,000
2022-08-23	0.370	0.375	0.365	0.375	0.375	6,000
2022-08-22	0.370	0.375	0.365	0.375	0.375	66,000
2022-08-16	0.370	0.385	0.370	0.385	0.385	12,500
2022-08-15	0.375	0.375	0.375	0.375	0.375	32,000
2022-08-10	0.395	0.395	0.395	0.395	0.395	1,000
2022-08-08	0.380	0.395	0.365	0.395	0.395	35,000
2022-08-04	0.380	0.400	0.380	0.400	0.400	12,700
2022-07-28	0.380	0.420	0.380	0.400	0.400	3,195
2022-07-26	0.395	0.415	0.395	0.415	0.415	10,780
2022-07-20	0.395	0.415	0.395	0.415	0.415	6,600
2022-07-19	0.380	0.415	0.380	0.415	0.415	4,560
2022-07-18	0.410	0.410	0.405	0.405	0.405	8,000
2022-07-15	0.380	0.395	0.375	0.375	0.375	38,000
2022-07-14	0.390	0.410	0.375	0.400	0.400	108,000
2022-07-13	0.405	0.405	0.395	0.395	0.395	10,000
2022-07-08	0.445	0.445	0.385	0.415	0.415	260,266
2022-07-06	0.400	0.420	0.390	0.420	0.420	137,000
2022-07-05	0.410	0.420	0.400	0.420	0.420	131,265
2022-06-29	0.420	0.420	0.420	0.420	0.420	3,000
2022-06-28	0.400	0.425	0.395	0.425	0.425	31,000
2022-06-24	0.420	0.420	0.390	0.415	0.415	59,641
2022-06-23	0.410	0.435	0.400	0.415	0.415	93,823
2022-06-22	0.415	0.800	0.415	0.435	0.435	719,000
2022-06-21	0.390	0.400	0.390	0.400	0.400	119,000
2022-06-20	0.410	0.410	0.400	0.400	0.400	1,000
2022-06-17	0.400	0.400	0.400	0.400	0.400	1,000
2022-06-14	0.375	0.415	0.370	0.415	0.415	13,000
2022-06-07	0.410	0.410	0.395	0.410	0.410	158
2022-06-06	0.390	0.410	0.390	0.410	0.410	7,830
2022-06-01	0.400	0.400	0.400	0.400	0.400	63,000
2022-05-31	0.350	0.420	0.350	0.410	0.410	210,000
2022-05-30	0.400	0.400	0.400	0.400	0.400	1,624
2022-05-20	0.400	0.420	0.390	0.405	0.405	92,000
2022-05-18	0.380	0.410	0.380	0.400	0.400	26,000
2022-05-17	0.420	0.420	0.400	0.400	0.400	286,000
2022-05-16	0.435	0.440	0.425	0.435	0.435	100,000
2022-05-10	0.460	0.470	0.460	0.470	0.470	2,000
2022-05-05	0.470	0.470	0.470	0.470	0.470	1,000
2022-05-04	0.430	0.485	0.430	0.475	0.475	41,000
2022-05-03	0.485	0.485	0.480	0.480	0.480	15,000
2022-04-29	0.430	0.465	0.430	0.465	0.465	37,000
2022-04-27	0.480	0.480	0.465	0.465	0.465	2,000
2022-04-26	0.465	0.465	0.460	0.460	0.460	1,000
2022-04-22	0.470	0.470	0.425	0.460	0.460	155,000
2022-04-20	0.460	0.460	0.460	0.460	0.460	1,000
2022-04-13	0.435	0.470	0.435	0.470	0.470	17,800
2022-04-07	0.440	0.480	0.435	0.480	0.480	26,000

← NewerPage 15 of 17 · 993 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.