Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.970	0.970	0.970	0.970	0.924	2,000
2024-08-08	0.980	0.980	0.980	0.980	0.934	0
2024-08-07	1.000	1.000	0.980	0.980	0.934	32,000
2024-08-06	1.000	1.000	1.000	1.000	0.953	2,000
2024-08-05	1.010	1.010	1.010	1.010	0.962	2,000
2024-08-02	1.000	1.000	0.990	0.990	0.943	14,000
2024-08-01	1.040	1.040	1.020	1.020	0.972	64,000
2024-07-31	1.000	1.000	1.000	1.000	0.953	0
2024-07-30	1.020	1.020	1.010	1.010	0.962	8,000
2024-07-29	1.010	1.010	1.010	1.010	0.962	0
2024-07-26	1.000	1.000	1.000	1.000	0.953	0
2024-07-25	0.970	0.970	0.970	0.970	0.924	6,000
2024-07-24	1.030	1.030	1.030	1.030	0.981	0
2024-07-23	1.030	1.030	1.030	1.030	0.981	0
2024-07-22	1.070	1.070	1.060	1.060	1.010	10,000
2024-07-19	1.060	1.060	1.050	1.050	1.000	142,000
2024-07-18	1.040	1.040	1.040	1.040	0.991	4,000
2024-07-17	1.070	1.070	1.070	1.070	1.020	4,000
2024-07-16	1.050	1.050	1.050	1.050	1.000	0
2024-07-15	1.050	1.050	1.040	1.040	0.991	16,000
2024-07-12	1.030	1.030	1.030	1.030	0.981	0
2024-07-11	1.010	1.010	1.010	1.010	0.962	0
2024-07-10	1.030	1.040	1.010	1.010	0.962	46,000
2024-07-09	1.030	1.030	1.030	1.030	0.981	20,000
2024-07-08	1.040	1.040	1.020	1.020	0.972	40,000
2024-07-05	1.050	1.050	1.050	1.050	1.000	0
2024-07-04	1.050	1.050	1.050	1.050	1.000	0
2024-07-03	1.030	1.050	1.030	1.050	1.000	132,000
2024-07-02	1.000	1.000	1.000	1.000	0.953	0
2024-06-28	0.980	1.000	0.970	1.000	0.953	30,000
2024-06-27	1.020	1.090	1.020	1.040	0.991	202,000
2024-06-26	1.010	1.040	0.980	1.020	0.972	52,000
2024-06-25	1.000	1.010	1.000	1.010	0.962	24,000
2024-06-24	1.020	1.020	1.000	1.000	0.953	30,000
2024-06-21	0.980	1.020	0.980	1.010	0.962	66,000
2024-06-20	0.940	0.960	0.940	0.960	0.915	42,000
2024-06-19	0.940	0.940	0.940	0.940	0.896	0
2024-06-18	0.940	0.940	0.940	0.940	0.896	0
2024-06-17	0.940	0.940	0.940	0.940	0.896	0
2024-06-14	0.880	0.910	0.880	0.910	0.867	2,000
2024-06-13	0.910	0.910	0.910	0.910	0.867	0
2024-06-12	0.900	0.900	0.900	0.900	0.858	0
2024-06-11	0.910	0.910	0.900	0.900	0.858	400,000
2024-06-07	0.930	0.930	0.930	0.930	0.886	1,002,000
2024-06-06	0.950	0.980	0.880	0.880	0.838	384,000
2024-06-05	0.880	0.960	0.880	0.950	0.905	1,000,000
2024-06-04	0.830	0.830	0.830	0.830	0.791	4,000
2024-06-03	0.840	0.840	0.840	0.840	0.800	4,000
2024-05-31	0.830	0.830	0.830	0.830	0.791	8,000
2024-05-30	0.820	0.830	0.820	0.830	0.791	44,000
2024-05-29	0.820	0.820	0.810	0.810	0.772	106,000
2024-05-28	0.840	0.840	0.840	0.840	0.800	8,000
2024-05-27	0.850	0.850	0.850	0.850	0.810	0
2024-05-24	0.850	0.850	0.850	0.850	0.810	0
2024-05-23	0.850	0.850	0.850	0.850	0.810	0
2024-05-22	0.850	0.850	0.850	0.850	0.810	0
2024-05-21	0.850	0.850	0.850	0.850	0.810	18,000
2024-05-20	0.850	0.850	0.830	0.840	0.800	126,000
2024-05-17	0.840	0.840	0.840	0.840	0.800	42,000
2024-05-16	0.840	0.840	0.840	0.840	0.800	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0200 HKD
2024-08-27	0.1300 HKD
2023-12-11	0.1300 HKD
2022-08-22	0.0200 HKD
2021-12-13	0.0200 HKD
2021-08-23	0.1500 HKD
2020-12-15	0.0200 HKD
2020-08-31	0.0700 HKD
2019-12-17	0.0200 HKD
2019-09-02	0.0300 HKD

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