Asia Energy Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.350	0.350	0.350	0.350	0.350	722,000
2022-06-07	0.345	0.345	0.345	0.345	0.345	2,300,000
2022-06-06	0.330	0.345	0.305	0.345	0.345	3,220,000
2022-06-02	0.330	0.340	0.330	0.340	0.340	3,090,000
2022-06-01	0.330	0.345	0.330	0.345	0.345	3,000,000
2022-05-31	0.330	0.340	0.330	0.340	0.340	3,000,000
2022-05-30	0.330	0.340	0.330	0.340	0.340	3,050,000
2022-05-27	0.350	0.350	0.305	0.330	0.330	270,000
2022-05-26	0.350	0.350	0.320	0.330	0.330	4,880,000
2022-05-25	0.395	0.400	0.390	0.390	0.390	1,010,220
2022-05-20	0.350	0.380	0.350	0.380	0.380	36,200
2022-05-18	0.380	0.380	0.380	0.380	0.380	22,000
2022-05-17	0.385	0.410	0.350	0.385	0.385	80
2022-05-13	0.385	0.385	0.385	0.385	0.385	211,100
2022-05-12	0.380	0.385	0.350	0.380	0.380	1,020,000
2022-05-11	0.395	0.395	0.375	0.375	0.375	9,710,000
2022-05-10	0.380	0.380	0.380	0.380	0.380	850,000
2022-05-06	0.395	0.395	0.335	0.385	0.385	1,620,000
2022-05-03	0.400	0.400	0.400	0.400	0.400	110,000
2022-04-29	0.400	0.410	0.400	0.400	0.400	1,260,100
2022-04-27	0.360	0.405	0.360	0.385	0.385	14,380,120
2022-04-26	0.320	0.390	0.320	0.375	0.375	10,120,000
2022-04-25	0.335	0.385	0.335	0.385	0.385	3,160,000
2022-04-22	0.350	0.350	0.350	0.350	0.350	900,020
2022-04-21	0.350	0.395	0.330	0.350	0.350	2,000
2022-04-20	0.400	0.400	0.350	0.350	0.350	210,020
2022-04-19	0.400	0.400	0.395	0.400	0.400	3,220,000
2022-04-14	0.420	0.430	0.380	0.400	0.400	3,754,000
2022-04-13	0.400	0.400	0.380	0.400	0.400	5,244,000
2022-04-12	0.380	0.400	0.380	0.400	0.400	2,625,200
2022-04-11	0.380	0.400	0.380	0.400	0.400	2,058,000
2022-04-08	0.355	0.400	0.355	0.400	0.400	2,084,360
2022-04-07	0.355	0.355	0.280	0.355	0.355	4,860
2022-04-06	0.400	0.450	0.310	0.400	0.400	100
2022-04-04	0.405	0.405	0.400	0.400	0.400	120,400
2022-03-31	0.350	0.355	0.275	0.355	0.355	650,480
2022-03-30	0.290	0.300	0.290	0.300	0.300	54,000
2022-03-29	0.260	0.295	0.245	0.260	0.260	600
2022-03-25	0.260	0.260	0.260	0.260	0.260	19,200
2022-03-24	0.300	0.305	0.300	0.300	0.300	250,000
2022-03-23	0.280	0.285	0.280	0.280	0.280	744,666
2022-03-22	0.250	0.255	0.250	0.250	0.250	240,000
2022-03-21	0.250	0.300	0.240	0.250	0.250	4,300
2022-03-18	0.250	0.300	0.247	0.250	0.250	120
2022-03-16	0.210	0.265	0.210	0.224	0.224	350,000
2022-03-15	0.265	0.265	0.219	0.220	0.220	683,000
2022-03-14	0.255	0.255	0.235	0.235	0.235	418,000
2022-03-10	0.270	0.275	0.270	0.270	0.270	40,000
2022-03-07	0.300	0.300	0.290	0.295	0.295	34,600
2022-03-04	0.305	0.315	0.305	0.315	0.315	10,000
2022-03-03	0.290	0.320	0.290	0.320	0.320	54,400
2022-03-02	0.320	0.335	0.290	0.320	0.320	4,000
2022-03-01	0.320	0.320	0.320	0.320	0.320	70,000
2022-02-25	0.325	0.325	0.325	0.325	0.325	60,000
2022-02-24	0.335	0.335	0.330	0.330	0.330	138,000
2022-02-18	0.350	0.365	0.325	0.365	0.365	201,200
2022-02-15	0.370	0.400	0.350	0.370	0.370	4,000
2022-02-10	0.370	0.400	0.370	0.370	0.370	4,000
2022-02-09	0.365	0.365	0.365	0.365	0.365	30,000
2022-02-08	0.335	0.360	0.335	0.360	0.360	290,000

← NewerPage 15 of 16 · 952 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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