Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.650	0.650	0.610	0.650	0.471	314,000
2022-11-18	0.640	0.640	0.640	0.640	0.463	0
2022-11-17	0.640	0.640	0.620	0.640	0.463	514,000
2022-11-16	0.660	0.660	0.630	0.650	0.471	1,159,000
2022-11-15	0.670	0.690	0.650	0.680	0.492	950,000
2022-11-14	0.700	0.700	0.660	0.670	0.485	202,000
2022-11-11	0.650	0.700	0.630	0.700	0.507	250,000
2022-11-10	0.660	0.660	0.640	0.640	0.463	105,000
2022-11-09	0.660	0.670	0.620	0.650	0.471	555,000
2022-11-08	0.680	0.680	0.670	0.670	0.485	46,000
2022-11-07	0.710	0.710	0.660	0.700	0.507	57,000
2022-11-04	0.650	0.680	0.650	0.670	0.485	318,000
2022-11-03	0.650	0.680	0.640	0.640	0.463	309,000
2022-11-02	0.640	0.650	0.630	0.640	0.463	150,000
2022-11-01	0.620	0.650	0.620	0.640	0.463	669,000
2022-10-31	0.630	0.650	0.610	0.620	0.449	50,000
2022-10-28	0.650	0.650	0.620	0.620	0.449	432,000
2022-10-27	0.670	0.680	0.630	0.660	0.478	12,000
2022-10-26	0.600	0.640	0.600	0.640	0.463	73,000
2022-10-25	0.620	0.630	0.580	0.630	0.456	1,391,000
2022-10-24	0.660	0.660	0.610	0.630	0.456	278,000
2022-10-21	0.670	0.670	0.670	0.670	0.485	3,000
2022-10-20	0.680	0.680	0.670	0.670	0.485	45,520
2022-10-19	0.700	0.700	0.680	0.680	0.492	246,000
2022-10-18	0.670	0.690	0.660	0.690	0.499	90,000
2022-10-17	0.690	0.690	0.670	0.670	0.485	87,000
2022-10-14	0.710	0.750	0.690	0.700	0.507	175,000
2022-10-13	0.670	0.670	0.670	0.670	0.485	30,000
2022-10-12	0.670	0.680	0.670	0.680	0.492	11,000
2022-10-11	0.680	0.680	0.670	0.670	0.485	16,000
2022-10-10	0.710	0.710	0.670	0.690	0.499	173,000
2022-10-07	0.690	0.690	0.690	0.690	0.499	31,000
2022-10-06	0.690	0.690	0.690	0.690	0.499	31,000
2022-10-05	0.700	0.700	0.700	0.700	0.507	105,000
2022-10-03	0.700	0.700	0.660	0.670	0.485	160,000
2022-09-30	0.700	0.710	0.680	0.710	0.514	65,000
2022-09-29	0.700	0.700	0.680	0.680	0.492	273,000
2022-09-28	0.690	0.700	0.680	0.700	0.507	304,000
2022-09-27	0.670	0.700	0.660	0.690	0.499	99,000
2022-09-26	0.670	0.670	0.660	0.670	0.485	122,000
2022-09-23	0.650	0.680	0.610	0.670	0.485	844,000
2022-09-22	0.680	0.680	0.680	0.680	0.492	0
2022-09-21	0.680	0.690	0.660	0.680	0.492	422,000
2022-09-20	0.670	0.690	0.660	0.670	0.485	564,000
2022-09-19	0.700	0.700	0.670	0.680	0.492	741,000
2022-09-16	0.720	0.720	0.690	0.690	0.499	769,000
2022-09-15	0.740	0.740	0.720	0.720	0.521	29,000
2022-09-14	0.730	0.740	0.720	0.720	0.521	147,000
2022-09-13	0.740	0.750	0.730	0.730	0.528	90,000
2022-09-09	0.750	0.750	0.750	0.750	0.543	0
2022-09-08	0.760	0.760	0.760	0.760	0.550	0
2022-09-07	0.740	0.760	0.740	0.760	0.550	152,000
2022-09-06	0.750	0.750	0.730	0.730	0.528	23,000
2022-09-05	0.750	0.750	0.730	0.730	0.528	130,000
2022-09-02	0.770	0.770	0.750	0.750	0.543	48,000
2022-09-01	0.780	0.780	0.740	0.740	0.536	282,000
2022-08-31	0.760	0.770	0.750	0.750	0.543	490,000
2022-08-30	0.790	0.790	0.760	0.760	0.550	545,000
2022-08-29	0.770	0.790	0.770	0.790	0.572	59,000
2022-08-26	0.790	0.810	0.770	0.780	0.565	130,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0791 HKD
2025-05-23	0.0640 HKD
2024-06-18	0.0860 HKD
2023-06-12	0.0680 HKD
2022-05-25	0.0980 HKD
2021-09-21	0.0240 HKD
2021-05-25	0.0950 HKD
2020-09-14	0.0220 HKD
2020-05-26	0.0530 HKD
2019-09-09	0.0250 HKD
2019-05-27	0.1200 HKD

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