Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.900	0.910	0.900	0.910	0.867	58,000
2024-02-14	0.860	0.860	0.860	0.860	0.819	0
2024-02-09	0.850	0.850	0.850	0.850	0.810	0
2024-02-08	0.850	0.850	0.850	0.850	0.810	2,000
2024-02-07	0.850	0.850	0.850	0.850	0.810	4,000
2024-02-06	0.840	0.840	0.840	0.840	0.800	0
2024-02-05	0.840	0.840	0.840	0.840	0.800	100,000
2024-02-02	0.840	0.840	0.840	0.840	0.800	0
2024-02-01	0.840	0.840	0.840	0.840	0.800	0
2024-01-31	0.850	0.850	0.840	0.840	0.800	154,000
2024-01-30	0.840	0.840	0.840	0.840	0.800	0
2024-01-29	0.840	0.840	0.840	0.840	0.800	80,000
2024-01-26	0.820	0.890	0.820	0.890	0.848	62,000
2024-01-25	0.820	0.840	0.820	0.820	0.781	266,000
2024-01-24	0.830	0.830	0.820	0.830	0.791	190,000
2024-01-23	0.820	0.840	0.820	0.840	0.800	320,000
2024-01-22	0.860	0.860	0.850	0.850	0.810	60,000
2024-01-19	0.830	0.890	0.830	0.890	0.848	214,000
2024-01-18	0.910	0.910	0.910	0.910	0.867	0
2024-01-17	0.910	0.910	0.910	0.910	0.867	20,000
2024-01-16	0.910	0.910	0.910	0.910	0.867	0
2024-01-15	0.910	0.910	0.910	0.910	0.867	2,000
2024-01-12	0.910	0.910	0.910	0.910	0.867	0
2024-01-11	0.910	0.910	0.910	0.910	0.867	156,000
2024-01-10	0.900	0.910	0.880	0.900	0.858	16,000
2024-01-09	0.900	0.900	0.900	0.900	0.858	0
2024-01-08	0.890	0.900	0.880	0.900	0.858	10,000
2024-01-05	0.930	0.930	0.910	0.910	0.867	2,000
2024-01-04	0.880	0.890	0.880	0.890	0.848	2,000
2024-01-03	0.900	0.900	0.900	0.900	0.858	4,000
2024-01-02	0.920	0.920	0.920	0.920	0.877	0
2023-12-29	0.970	0.970	0.920	0.920	0.877	2,000
2023-12-28	0.940	0.940	0.940	0.940	0.896	22,000
2023-12-27	0.890	0.940	0.890	0.940	0.896	6,000
2023-12-22	0.940	0.950	0.930	0.930	0.886	4,000
2023-12-21	0.950	0.950	0.950	0.950	0.905	0
2023-12-20	0.950	0.950	0.950	0.950	0.905	0
2023-12-19	0.950	0.950	0.950	0.950	0.905	0
2023-12-18	0.900	0.950	0.900	0.950	0.905	1,112,000
2023-12-15	0.920	0.950	0.920	0.950	0.905	18,000
2023-12-14	0.920	0.950	0.920	0.950	0.905	12,000
2023-12-13	0.920	0.920	0.920	0.920	0.877	0
2023-12-12	0.920	0.920	0.920	0.920	0.877	0
2023-12-11	0.940	0.940	0.900	0.920	0.877	32,000
2023-12-08	1.100	1.130	1.100	1.120	1.048	14,000
2023-12-07	1.130	1.130	1.130	1.130	1.057	10,000
2023-12-06	1.080	1.100	1.080	1.100	1.029	500,000
2023-12-05	1.060	1.170	1.060	1.150	1.076	90,000
2023-12-04	1.220	1.220	1.120	1.120	1.048	12,000
2023-12-01	1.090	1.100	1.090	1.100	1.029	10,000
2023-11-30	1.160	1.180	1.100	1.100	1.029	310,000
2023-11-29	1.030	1.030	1.030	1.030	0.964	0
2023-11-28	1.060	1.060	1.060	1.060	0.992	0
2023-11-27	1.060	1.060	1.060	1.060	0.992	0
2023-11-24	1.060	1.060	1.060	1.060	0.992	0
2023-11-23	1.060	1.060	1.060	1.060	0.992	0
2023-11-22	1.030	1.060	1.030	1.060	0.992	150,000
2023-11-21	1.030	1.030	1.030	1.030	0.964	0
2023-11-20	1.030	1.030	1.030	1.030	0.964	0
2023-11-17	1.030	1.030	1.030	1.030	0.964	2,000

← NewerPage 12 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.