Asia Energy Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.330	0.365	0.330	0.365	0.365	10,008
2022-01-31	0.355	0.365	0.355	0.365	0.365	20,000
2022-01-27	0.345	0.365	0.320	0.365	0.365	210,000
2022-01-26	0.385	0.385	0.370	0.380	0.380	120,000
2022-01-25	0.395	0.420	0.380	0.395	0.395	4,020
2022-01-21	0.395	0.395	0.380	0.395	0.395	114,000
2022-01-20	0.390	0.395	0.390	0.395	0.395	61,040
2022-01-19	0.375	0.395	0.375	0.395	0.395	36,000
2022-01-18	0.395	0.440	0.375	0.395	0.395	100
2022-01-14	0.395	0.395	0.375	0.395	0.395	2,000
2022-01-13	0.385	0.405	0.385	0.400	0.400	60,000
2022-01-12	0.370	0.395	0.370	0.385	0.385	60,000
2022-01-11	0.395	0.420	0.370	0.395	0.395	4,000
2022-01-10	0.395	0.445	0.355	0.395	0.395	3,400
2022-01-06	0.400	0.400	0.395	0.395	0.395	40,000
2022-01-05	0.395	0.395	0.395	0.395	0.395	20,000
2021-12-29	0.375	0.405	0.370	0.405	0.405	86,600
2021-12-24	0.405	0.405	0.300	0.405	0.405	400
2021-12-23	0.405	0.410	0.405	0.405	0.405	1,256,000
2021-12-17	0.410	0.410	0.385	0.410	0.410	48
2021-12-15	0.385	0.410	0.385	0.410	0.410	470,000
2021-12-14	0.410	0.415	0.410	0.410	0.410	1,230,000
2021-12-13	0.410	0.415	0.405	0.410	0.410	2,720,000
2021-12-10	0.415	0.425	0.415	0.415	0.415	40,000
2021-12-09	0.435	0.435	0.425	0.425	0.425	2,380,000
2021-12-08	0.450	0.450	0.420	0.445	0.445	2,290,560
2021-12-07	0.450	0.450	0.450	0.450	0.450	2,250,600
2021-12-06	0.415	0.430	0.415	0.430	0.430	2,380,000
2021-12-03	0.430	0.435	0.430	0.435	0.435	2,310,000
2021-12-02	0.420	0.430	0.420	0.430	0.430	2,310,000
2021-12-01	0.430	0.430	0.430	0.430	0.430	3,500,000
2021-11-30	0.425	0.430	0.415	0.430	0.430	194,000
2021-11-29	0.425	0.450	0.425	0.435	0.435	9,188,000
2021-11-26	0.435	0.445	0.425	0.435	0.435	3,400
2021-11-25	0.440	0.445	0.435	0.435	0.435	2,371,800
2021-11-24	0.425	0.435	0.425	0.435	0.435	2,310,280
2021-11-23	0.425	0.440	0.425	0.440	0.440	2,325,200
2021-11-22	0.425	0.440	0.425	0.440	0.440	2,300,000
2021-11-19	0.440	0.450	0.440	0.450	0.450	2,294,000
2021-11-18	0.440	0.450	0.425	0.440	0.440	60,800
2021-11-17	0.425	0.440	0.425	0.440	0.440	2,299,400
2021-11-16	0.440	0.445	0.435	0.445	0.445	2,321,100
2021-11-15	0.450	0.450	0.445	0.445	0.445	2,290,040
2021-11-12	0.435	0.440	0.435	0.440	0.440	2,310,000
2021-11-11	0.425	0.435	0.420	0.435	0.435	2,482,040
2021-11-10	0.435	0.435	0.435	0.435	0.435	90,000
2021-11-03	0.430	0.450	0.430	0.450	0.450	76,000
2021-11-02	0.450	0.450	0.445	0.450	0.450	251,200
2021-11-01	0.420	0.440	0.410	0.440	0.440	244,000
2021-10-28	0.435	0.445	0.435	0.445	0.445	19,000
2021-10-27	0.450	0.480	0.430	0.450	0.450	200
2021-10-25	0.425	0.450	0.400	0.450	0.450	345,600

← NewerPage 16 of 16 · 952 trading days

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.