Ajisen China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.790	0.790	0.790	0.790	0.572	5,000
2022-08-24	0.810	0.810	0.770	0.790	0.572	1,082,000
2022-08-23	0.810	0.850	0.810	0.850	0.615	5,000
2022-08-22	0.800	0.810	0.790	0.810	0.586	100,000
2022-08-19	0.800	0.800	0.790	0.790	0.572	2,000
2022-08-18	0.800	0.800	0.790	0.800	0.579	34,000
2022-08-17	0.800	0.810	0.790	0.790	0.572	38,000
2022-08-16	0.800	0.800	0.780	0.800	0.579	90,000
2022-08-15	0.800	0.810	0.800	0.800	0.579	45,000
2022-08-12	0.800	0.800	0.790	0.790	0.572	14,000
2022-08-11	0.800	0.800	0.780	0.790	0.572	43,000
2022-08-10	0.800	0.800	0.790	0.800	0.579	35,000
2022-08-09	0.800	0.800	0.800	0.800	0.579	11,000
2022-08-08	0.800	0.800	0.790	0.800	0.579	100,000
2022-08-05	0.810	0.810	0.790	0.800	0.579	578,000
2022-08-04	0.810	0.810	0.810	0.810	0.586	42,000
2022-08-03	0.810	0.820	0.810	0.810	0.586	35,000
2022-08-02	0.840	0.840	0.810	0.820	0.594	100,000
2022-08-01	0.830	0.830	0.830	0.830	0.601	6,000
2022-07-29	0.820	0.860	0.810	0.860	0.623	119,000
2022-07-28	0.830	0.850	0.820	0.850	0.615	26,000
2022-07-27	0.850	0.850	0.840	0.840	0.608	16,000
2022-07-26	0.830	0.850	0.820	0.850	0.615	261,000
2022-07-25	0.820	0.830	0.820	0.820	0.594	33,000
2022-07-22	0.830	0.830	0.830	0.830	0.601	0
2022-07-21	0.830	0.840	0.830	0.830	0.601	64,000
2022-07-20	0.840	0.840	0.790	0.820	0.594	1,205,000
2022-07-19	0.850	0.860	0.850	0.850	0.615	132,000
2022-07-18	0.850	0.860	0.840	0.850	0.615	282,020
2022-07-15	0.870	0.870	0.830	0.830	0.601	855,000
2022-07-14	0.840	0.880	0.830	0.850	0.615	332,000
2022-07-13	0.840	0.840	0.810	0.820	0.594	532,000
2022-07-12	0.850	0.860	0.840	0.860	0.623	96,000
2022-07-11	0.860	0.880	0.850	0.880	0.637	111,000
2022-07-08	0.880	0.890	0.870	0.870	0.630	78,000
2022-07-07	0.880	0.890	0.850	0.860	0.623	314,000
2022-07-06	0.880	0.890	0.860	0.890	0.644	398,000
2022-07-05	0.900	0.900	0.880	0.890	0.644	123,947
2022-07-04	0.900	0.900	0.900	0.900	0.651	1,000
2022-06-30	0.930	0.930	0.900	0.900	0.651	315,000
2022-06-29	0.940	0.940	0.900	0.930	0.673	128,000
2022-06-28	0.900	0.920	0.900	0.920	0.666	73,000
2022-06-27	0.890	0.910	0.890	0.890	0.644	360,000
2022-06-24	0.880	0.910	0.870	0.890	0.644	1,162,000
2022-06-23	0.920	0.920	0.870	0.880	0.637	2,241,000
2022-06-22	0.930	0.950	0.930	0.940	0.680	105,000
2022-06-21	0.930	0.930	0.910	0.930	0.673	158,000
2022-06-20	0.950	0.950	0.920	0.920	0.666	74,000
2022-06-17	0.930	0.930	0.920	0.930	0.673	22,000
2022-06-16	0.930	0.940	0.920	0.920	0.666	149,000
2022-06-15	0.930	0.940	0.930	0.930	0.673	29,000
2022-06-14	0.940	0.960	0.940	0.960	0.695	139,000
2022-06-13	0.940	0.940	0.900	0.940	0.680	345,000
2022-06-10	0.970	0.970	0.930	0.950	0.688	641,000
2022-06-09	0.970	1.010	0.960	0.990	0.717	106,000
2022-06-08	0.960	0.990	0.930	0.970	0.702	483,000
2022-06-07	0.970	0.980	0.950	0.960	0.695	175,000
2022-06-06	0.960	0.970	0.930	0.970	0.702	128,000
2022-06-02	0.950	0.970	0.930	0.960	0.695	314,000
2022-06-01	0.950	0.980	0.940	0.940	0.680	164,000

← NewerPage 18 of 21 · 1,229 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.