Asiasec Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.430	0.495	0.420	0.480	0.480	23,160
2022-03-30	0.420	0.425	0.405	0.425	0.425	25,000
2022-03-29	0.450	0.455	0.435	0.440	0.440	53,000
2022-03-28	0.465	0.465	0.450	0.450	0.450	8,000
2022-03-25	0.500	0.500	0.460	0.470	0.470	143,000
2022-03-24	0.470	0.500	0.455	0.500	0.500	112,000
2022-03-23	0.500	0.500	0.475	0.490	0.490	5,780
2022-03-18	0.485	0.495	0.465	0.495	0.495	12,000
2022-03-14	0.490	0.520	0.475	0.490	0.490	19
2022-03-11	0.460	0.500	0.455	0.490	0.490	32,000
2022-03-09	0.460	0.500	0.460	0.500	0.500	5,000
2022-03-08	0.455	0.500	0.455	0.495	0.495	8,000
2022-03-04	0.490	0.550	0.490	0.510	0.510	987,000
2022-03-03	0.495	0.495	0.490	0.490	0.490	1,000
2022-03-02	0.450	0.540	0.450	0.500	0.500	113,390
2022-02-28	0.475	0.500	0.470	0.470	0.470	66,000
2022-02-25	0.470	0.475	0.470	0.475	0.475	11,000
2022-02-24	0.480	0.480	0.470	0.470	0.470	109,000
2022-02-22	0.480	0.495	0.480	0.490	0.490	3,000
2022-02-18	0.510	0.510	0.500	0.500	0.500	6,000
2022-02-17	0.500	0.510	0.485	0.500	0.500	325
2022-02-16	0.510	0.510	0.500	0.500	0.500	41,130
2022-02-14	0.495	0.510	0.495	0.510	0.510	6,000
2022-02-11	0.510	0.510	0.510	0.510	0.510	1,000
2022-02-09	0.500	0.520	0.500	0.520	0.520	51,000
2022-02-08	0.510	0.520	0.510	0.520	0.520	7,000
2022-02-04	0.520	0.530	0.520	0.530	0.530	22,000
2022-01-31	0.510	0.530	0.510	0.530	0.530	32,000
2022-01-28	0.500	0.530	0.500	0.530	0.530	36,000
2022-01-26	0.540	0.540	0.540	0.540	0.540	18,000
2022-01-25	0.510	0.540	0.510	0.540	0.540	25,000
2022-01-21	0.530	0.540	0.520	0.540	0.540	155,000
2022-01-20	0.530	0.530	0.530	0.530	0.530	151,000
2022-01-19	0.520	0.550	0.520	0.550	0.550	7,656
2022-01-17	0.540	0.540	0.540	0.540	0.540	38,000
2022-01-14	0.540	0.540	0.530	0.530	0.530	4,000
2022-01-12	0.530	0.530	0.530	0.530	0.530	57,000
2022-01-10	0.540	0.540	0.530	0.530	0.530	55,000
2022-01-07	0.540	0.550	0.530	0.550	0.550	49,000
2022-01-06	0.560	0.560	0.530	0.540	0.540	229,000
2022-01-05	0.550	0.570	0.540	0.560	0.560	43,000
2022-01-04	0.560	0.580	0.560	0.580	0.580	13,000
2022-01-03	0.580	0.580	0.540	0.580	0.580	23,000
2021-12-31	0.590	0.590	0.590	0.590	0.590	2,000
2021-12-30	0.540	0.570	0.540	0.560	0.560	23,000
2021-12-29	0.550	0.600	0.550	0.560	0.560	167,000
2021-12-28	0.600	0.620	0.600	0.620	0.620	3,000
2021-12-24	0.600	0.600	0.600	0.600	0.600	2,000
2021-12-23	0.620	0.620	0.570	0.590	0.590	133,000
2021-12-22	0.600	0.650	0.600	0.630	0.630	16,000
2021-12-21	0.600	0.620	0.570	0.600	0.600	520
2021-12-20	0.620	0.620	0.550	0.600	0.600	906,000
2021-12-17	0.590	0.610	0.590	0.610	0.610	47,000
2021-12-15	0.610	0.620	0.580	0.610	0.610	13,780
2021-12-14	0.610	0.610	0.610	0.610	0.610	3,000
2021-12-13	0.620	0.640	0.620	0.630	0.630	5,000
2021-12-10	0.630	0.640	0.620	0.630	0.630	64,078
2021-12-09	0.630	0.650	0.620	0.650	0.650	128,731
2021-12-08	0.660	0.660	0.650	0.650	0.650	354,000
2021-12-07	0.640	0.660	0.630	0.650	0.650	250,936

← NewerPage 16 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.