Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.030	1.040	1.030	1.040	0.973	2,000
2023-11-15	1.090	1.090	1.090	1.090	1.020	0
2023-11-14	1.120	1.120	1.020	1.090	1.020	6,000
2023-11-13	1.090	1.090	1.090	1.090	1.020	0
2023-11-10	1.090	1.090	1.090	1.090	1.020	0
2023-11-09	1.100	1.100	1.100	1.100	1.029	0
2023-11-08	1.100	1.100	1.100	1.100	1.029	0
2023-11-07	1.100	1.100	1.100	1.100	1.029	0
2023-11-06	1.100	1.100	1.100	1.100	1.029	2,000
2023-11-03	1.020	1.100	1.020	1.100	1.029	6,000
2023-11-02	1.100	1.100	1.100	1.100	1.029	0
2023-11-01	1.070	1.100	1.070	1.100	1.029	13,000
2023-10-31	1.100	1.100	1.100	1.100	1.029	0
2023-10-30	1.100	1.100	1.100	1.100	1.029	0
2023-10-27	1.080	1.080	1.080	1.080	1.011	10,000
2023-10-26	1.070	1.070	1.070	1.070	1.001	2,000
2023-10-25	1.080	1.080	1.080	1.080	1.011	0
2023-10-24	1.080	1.080	1.080	1.080	1.011	0
2023-10-20	1.110	1.110	1.110	1.110	1.039	0
2023-10-19	1.110	1.110	1.110	1.110	1.039	12,000
2023-10-18	1.110	1.110	1.110	1.110	1.039	0
2023-10-17	1.070	1.110	1.070	1.110	1.039	12,000
2023-10-16	1.090	1.090	1.090	1.090	1.020	30,000
2023-10-13	1.090	1.090	1.080	1.090	1.020	630,000
2023-10-12	1.150	1.150	1.150	1.150	1.076	0
2023-10-11	1.100	1.160	1.100	1.160	1.086	6,000
2023-10-10	1.140	1.150	1.140	1.150	1.076	178,000
2023-10-09	1.160	1.160	1.160	1.160	1.086	32,000
2023-10-06	1.180	1.180	1.180	1.180	1.104	0
2023-10-05	1.180	1.180	1.180	1.180	1.104	0
2023-10-04	1.180	1.180	1.180	1.180	1.104	0
2023-10-03	1.180	1.180	1.180	1.180	1.104	0
2023-09-29	1.210	1.210	1.210	1.210	1.132	0
2023-09-28	1.180	1.210	1.180	1.210	1.132	100,000
2023-09-27	1.220	1.220	1.220	1.220	1.142	0
2023-09-26	1.220	1.220	1.220	1.220	1.142	0
2023-09-25	1.240	1.240	1.240	1.240	1.160	2,000
2023-09-22	1.240	1.240	1.240	1.240	1.160	0
2023-09-21	1.240	1.240	1.240	1.240	1.160	0
2023-09-20	1.240	1.240	1.240	1.240	1.160	0
2023-09-19	1.240	1.240	1.240	1.240	1.160	0
2023-09-18	1.260	1.260	1.200	1.240	1.160	48,000
2023-09-15	1.230	1.230	1.230	1.230	1.151	0
2023-09-14	1.230	1.230	1.230	1.230	1.151	0
2023-09-13	1.270	1.310	1.200	1.230	1.151	116,000
2023-09-12	1.150	1.230	1.140	1.230	1.151	1,306,000
2023-09-11	1.170	1.170	1.140	1.150	1.076	2,156,000
2023-09-07	1.110	1.110	1.110	1.110	1.039	0
2023-09-06	1.110	1.110	1.110	1.110	1.039	0
2023-09-05	1.110	1.110	1.110	1.110	1.039	0
2023-09-04	1.150	1.150	1.110	1.110	1.039	58,000
2023-08-31	1.150	1.150	1.150	1.150	1.076	0
2023-08-30	1.150	1.150	1.150	1.150	1.076	0
2023-08-29	1.150	1.150	1.150	1.150	1.076	0
2023-08-28	1.150	1.150	1.150	1.150	1.076	0
2023-08-25	1.150	1.150	1.150	1.150	1.076	712,000
2023-08-24	1.100	1.130	1.100	1.130	1.057	9,000
2023-08-23	1.150	1.150	1.150	1.150	1.076	0
2023-08-22	1.150	1.160	1.150	1.150	1.076	1,568,000
2023-08-21	1.120	1.150	1.120	1.140	1.067	734,000

← NewerPage 13 of 21 · 1,234 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.