Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.840	0.840	0.840	0.840	0.800	0
2024-05-13	0.840	0.840	0.840	0.840	0.800	0
2024-05-10	0.830	0.830	0.830	0.830	0.791	0
2024-05-09	0.810	0.820	0.810	0.820	0.781	2,000
2024-05-08	0.810	0.850	0.810	0.830	0.791	120,000
2024-05-07	0.880	0.880	0.830	0.830	0.791	20,000
2024-05-06	0.810	0.820	0.810	0.820	0.781	4,000
2024-05-03	0.890	0.890	0.810	0.840	0.800	190,000
2024-05-02	0.810	0.810	0.810	0.810	0.772	0
2024-04-30	0.810	0.810	0.810	0.810	0.772	60,000
2024-04-29	0.800	0.800	0.800	0.800	0.762	0
2024-04-26	0.800	0.800	0.800	0.800	0.762	0
2024-04-25	0.800	0.800	0.800	0.800	0.762	0
2024-04-24	0.800	0.800	0.800	0.800	0.762	44,000
2024-04-23	0.800	0.800	0.800	0.800	0.762	200,000
2024-04-22	0.800	0.800	0.800	0.800	0.762	82,000
2024-04-19	0.800	0.800	0.800	0.800	0.762	0
2024-04-18	0.800	0.800	0.800	0.800	0.762	0
2024-04-17	0.810	0.810	0.800	0.800	0.762	18,000
2024-04-16	0.800	0.800	0.800	0.800	0.762	0
2024-04-15	0.800	0.800	0.800	0.800	0.762	0
2024-04-12	0.800	0.800	0.800	0.800	0.762	6,000
2024-04-11	0.800	0.800	0.800	0.800	0.762	0
2024-04-10	0.800	0.800	0.800	0.800	0.762	220,000
2024-04-09	0.800	0.800	0.800	0.800	0.762	0
2024-04-08	0.800	0.800	0.800	0.800	0.762	0
2024-04-05	0.800	0.800	0.800	0.800	0.762	0
2024-04-03	0.790	0.850	0.740	0.800	0.762	236,000
2024-04-02	0.830	0.830	0.830	0.830	0.791	0
2024-03-28	0.810	0.810	0.810	0.810	0.772	0
2024-03-27	0.800	0.810	0.800	0.810	0.772	12,000
2024-03-26	0.840	0.840	0.840	0.840	0.800	0
2024-03-25	0.840	0.840	0.840	0.840	0.800	0
2024-03-22	0.840	0.840	0.840	0.840	0.800	0
2024-03-21	0.840	0.840	0.840	0.840	0.800	0
2024-03-20	0.840	0.840	0.840	0.840	0.800	0
2024-03-19	0.840	0.840	0.840	0.840	0.800	0
2024-03-18	0.830	0.840	0.830	0.840	0.800	280,000
2024-03-15	0.860	0.860	0.860	0.860	0.819	22,000
2024-03-14	0.860	0.860	0.860	0.860	0.819	50,000
2024-03-13	0.870	0.870	0.870	0.870	0.829	30,000
2024-03-12	0.880	0.880	0.880	0.880	0.838	8,000
2024-03-11	0.880	0.880	0.880	0.880	0.838	80,000
2024-03-08	0.880	0.880	0.880	0.880	0.838	0
2024-03-07	0.880	0.880	0.880	0.880	0.838	40,000
2024-03-06	0.880	0.880	0.880	0.880	0.838	0
2024-03-05	0.880	0.880	0.880	0.880	0.838	102,000
2024-03-04	0.880	0.880	0.880	0.880	0.838	48,000
2024-03-01	0.880	0.880	0.880	0.880	0.838	0
2024-02-29	0.880	0.880	0.880	0.880	0.838	0
2024-02-28	0.860	0.880	0.860	0.880	0.838	94,000
2024-02-27	0.880	0.880	0.880	0.880	0.838	0
2024-02-26	0.880	0.880	0.880	0.880	0.838	0
2024-02-23	0.880	0.880	0.880	0.880	0.838	0
2024-02-22	0.880	0.880	0.880	0.880	0.838	100,000
2024-02-21	0.900	0.900	0.900	0.900	0.858	0
2024-02-20	0.900	0.900	0.900	0.900	0.858	0
2024-02-19	0.900	0.900	0.900	0.900	0.858	0
2024-02-16	0.850	0.900	0.850	0.900	0.858	4,000
2024-02-15	0.900	0.910	0.900	0.910	0.867	58,000

← NewerPage 11 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.