Asiasec Properties Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.650	0.680	0.650	0.670	0.670	9,000
2021-12-03	0.650	0.660	0.650	0.650	0.650	13,000
2021-12-02	0.620	0.650	0.620	0.650	0.650	51,000
2021-12-01	0.650	0.650	0.640	0.640	0.640	60,000
2021-11-30	0.630	0.670	0.610	0.670	0.670	77,000
2021-11-29	0.660	0.660	0.600	0.630	0.630	161,000
2021-11-26	0.690	0.700	0.680	0.680	0.680	90,000
2021-11-25	0.690	0.710	0.690	0.700	0.700	68,390
2021-11-24	0.720	0.720	0.720	0.720	0.720	143,000
2021-11-23	0.700	0.710	0.680	0.710	0.710	86,468
2021-11-22	0.730	0.730	0.720	0.720	0.720	12,000
2021-11-16	0.720	0.770	0.710	0.750	0.750	1,037,000
2021-11-15	0.720	0.750	0.700	0.750	0.750	399,000
2021-11-12	0.780	0.780	0.690	0.740	0.740	366,000
2021-11-11	0.770	0.770	0.730	0.760	0.760	301,132
2021-11-10	0.870	0.870	0.750	0.780	0.780	1,080,000
2021-11-09	1.920	1.940	1.750	1.820	0.870	1,650,000
2021-11-08	1.700	1.880	1.680	1.850	0.884	4,325,092
2021-11-05	1.710	1.710	1.650	1.650	0.789	225,000
2021-11-04	1.660	1.710	1.660	1.680	0.803	525,000
2021-11-03	1.660	1.670	1.650	1.660	0.794	308,000
2021-11-02	1.670	1.670	1.640	1.660	0.794	255,000
2021-11-01	1.670	1.680	1.600	1.670	0.798	728,000
2021-10-29	1.680	1.710	1.600	1.630	0.779	796,000
2021-10-28	1.600	1.610	1.590	1.600	0.765	19,000
2021-10-27	1.670	1.730	1.580	1.630	0.779	458,000
2021-10-26	1.640	1.740	1.590	1.670	0.798	1,734,702
2021-10-25	1.550	1.600	1.510	1.600	0.765	627,000
2021-10-22	1.550	1.550	1.530	1.550	0.741	39,000
2021-10-21	1.540	1.540	1.540	1.540	0.736	13,000
2021-10-20	1.550	1.550	1.530	1.540	0.736	62,000
2021-10-19	1.550	1.550	1.520	1.540	0.736	37,000
2021-10-18	1.480	1.610	1.470	1.580	0.755	1,446,000

← NewerPage 17 of 17 · 993 trading days

Stock splits

No stock splits on record.

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