Asia Energy Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.330	0.360	0.325	0.360	0.360	2,050,000
2025-10-30	0.300	0.325	0.290	0.320	0.320	6,380,000
2025-10-28	0.285	0.295	0.280	0.295	0.295	1,140,000
2025-10-27	0.290	0.300	0.280	0.290	0.290	321,200
2025-10-24	0.325	0.325	0.325	0.325	0.325	20,000
2025-10-23	0.285	0.330	0.275	0.330	0.330	560,000
2025-10-22	0.305	0.310	0.305	0.305	0.305	100,000
2025-10-21	0.290	0.315	0.280	0.310	0.310	1,018,000
2025-10-20	0.285	0.315	0.280	0.280	0.280	1,022,000
2025-10-17	0.320	0.320	0.315	0.315	0.315	124,000
2025-10-16	0.275	0.335	0.270	0.335	0.335	655,000
2025-10-15	0.280	0.305	0.265	0.295	0.295	487,060
2025-10-14	0.300	0.300	0.300	0.300	0.300	100,080
2025-10-13	0.310	0.310	0.310	0.310	0.310	100
2025-10-10	0.310	0.310	0.310	0.310	0.310	50,220
2025-10-09	0.350	0.350	0.350	0.350	0.350	760
2025-10-08	0.350	0.350	0.350	0.350	0.350	40
2025-10-06	0.350	0.360	0.305	0.350	0.350	20
2025-10-03	0.350	0.350	0.350	0.350	0.350	10,000
2025-10-02	0.350	0.350	0.350	0.350	0.350	0
2025-09-30	0.350	0.350	0.350	0.350	0.350	10,000
2025-09-29	0.300	0.320	0.295	0.320	0.320	310,000
2025-09-26	0.275	0.305	0.275	0.305	0.305	290,040
2025-09-25	0.305	0.305	0.260	0.280	0.280	2,259,000
2025-09-24	0.315	0.315	0.310	0.310	0.310	300,000
2025-09-23	0.330	0.350	0.325	0.325	0.325	910,340
2025-09-22	0.310	0.330	0.310	0.330	0.330	40,000
2025-09-19	0.315	0.315	0.315	0.315	0.315	60
2025-09-18	0.315	0.315	0.315	0.315	0.315	8,200
2025-09-17	0.320	0.320	0.315	0.315	0.315	126,000
2025-09-16	0.305	0.345	0.305	0.330	0.330	50,056
2025-09-15	0.325	0.325	0.325	0.325	0.325	20,000
2025-09-12	0.340	0.340	0.295	0.300	0.300	23,000
2025-09-11	0.335	0.360	0.305	0.350	0.350	432,460
2025-09-10	0.300	0.320	0.300	0.310	0.310	186,000
2025-09-09	0.320	0.320	0.315	0.315	0.315	251,640
2025-09-08	0.345	0.350	0.315	0.315	0.315	590,000
2025-09-05	0.350	0.375	0.340	0.340	0.340	315,600
2025-09-04	0.330	0.355	0.330	0.350	0.350	278,000
2025-09-03	0.350	0.380	0.305	0.305	0.305	650,800
2025-09-02	0.350	0.385	0.315	0.335	0.335	410,200
2025-09-01	0.345	0.395	0.300	0.310	0.310	1,500,400
2025-08-29	0.390	0.480	0.320	0.345	0.345	3,473,400
2025-08-28	0.345	0.440	0.345	0.395	0.395	6,327,400
2025-08-27	0.325	0.335	0.295	0.320	0.320	1,812,200
2025-08-26	0.300	0.380	0.300	0.345	0.345	2,691,400
2025-08-25	0.241	0.300	0.240	0.300	0.300	3,026,400
2025-08-22	0.255	0.260	0.240	0.240	0.240	440,400
2025-08-21	0.248	0.255	0.248	0.255	0.255	260,140
2025-08-20	0.242	0.250	0.242	0.250	0.250	182,000
2025-08-19	0.241	0.242	0.241	0.242	0.242	90,040
2025-08-18	0.240	0.241	0.240	0.241	0.241	50,000
2025-08-15	0.225	0.238	0.225	0.238	0.238	270,000
2025-08-14	0.220	0.226	0.220	0.225	0.225	170,000
2025-08-13	0.226	0.232	0.226	0.232	0.232	121,000
2025-08-12	0.233	0.233	0.233	0.233	0.233	30,000
2025-08-11	0.230	0.231	0.230	0.231	0.231	30,000
2025-08-08	0.225	0.230	0.225	0.230	0.230	80,040
2025-08-07	0.233	0.233	0.225	0.225	0.225	440,200
2025-08-06	0.200	0.238	0.200	0.232	0.232	290,200

← NewerPage 5 of 16 · 956 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.