Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.100	1.100	1.100	1.100	1.029	66,000
2023-08-17	1.100	1.100	1.100	1.100	1.029	0
2023-08-16	1.000	1.100	0.980	1.100	1.029	44,000
2023-08-15	1.140	1.140	1.140	1.140	1.067	0
2023-08-14	1.140	1.140	1.140	1.140	1.067	0
2023-08-11	1.140	1.140	1.140	1.140	1.067	0
2023-08-10	1.140	1.140	1.140	1.140	1.067	0
2023-08-09	1.140	1.140	1.140	1.140	1.067	0
2023-08-08	1.140	1.140	1.140	1.140	1.067	0
2023-08-07	1.140	1.140	1.140	1.140	1.067	0
2023-08-04	1.140	1.140	1.140	1.140	1.067	0
2023-08-03	1.140	1.140	1.140	1.140	1.067	0
2023-08-02	1.140	1.140	1.140	1.140	1.067	0
2023-08-01	1.140	1.140	1.140	1.140	1.067	0
2023-07-31	1.150	1.150	1.150	1.150	1.076	0
2023-07-28	1.150	1.150	1.150	1.150	1.076	122,000
2023-07-27	1.140	1.140	1.140	1.140	1.067	64,000
2023-07-26	1.020	1.110	1.020	1.110	1.039	16,000
2023-07-25	1.080	1.080	1.080	1.080	1.011	0
2023-07-24	1.080	1.080	1.080	1.080	1.011	0
2023-07-21	1.080	1.080	1.080	1.080	1.011	0
2023-07-20	1.080	1.080	1.080	1.080	1.011	80,000
2023-07-19	1.050	1.050	1.050	1.050	0.983	2,000
2023-07-18	1.020	1.020	1.020	1.020	0.955	0
2023-07-14	1.020	1.020	1.020	1.020	0.955	0
2023-07-13	1.000	1.000	1.000	1.000	0.936	42,000
2023-07-12	0.990	0.990	0.990	0.990	0.926	0
2023-07-11	0.990	0.990	0.990	0.990	0.926	0
2023-07-10	0.990	0.990	0.990	0.990	0.926	0
2023-07-07	0.990	0.990	0.990	0.990	0.926	0
2023-07-06	0.990	0.990	0.990	0.990	0.926	0
2023-07-05	0.990	0.990	0.990	0.990	0.926	0
2023-07-04	0.990	0.990	0.990	0.990	0.926	0
2023-07-03	0.980	0.990	0.980	0.990	0.926	330,000
2023-06-30	1.000	1.000	1.000	1.000	0.936	10,000
2023-06-29	1.030	1.030	1.030	1.030	0.964	0
2023-06-28	1.030	1.030	1.030	1.030	0.964	0
2023-06-27	1.030	1.030	1.030	1.030	0.964	10,000
2023-06-26	1.060	1.060	1.060	1.060	0.992	0
2023-06-23	1.060	1.060	1.060	1.060	0.992	0
2023-06-21	1.060	1.060	1.060	1.060	0.992	0
2023-06-20	1.060	1.060	1.060	1.060	0.992	0
2023-06-19	1.060	1.060	1.060	1.060	0.992	0
2023-06-16	1.060	1.060	1.060	1.060	0.992	2,000
2023-06-15	1.110	1.110	1.110	1.110	1.039	0
2023-06-14	1.090	1.110	1.080	1.110	1.039	46,000
2023-06-13	1.060	1.060	1.060	1.060	0.992	0
2023-06-12	1.060	1.060	1.060	1.060	0.992	4,000
2023-06-09	1.030	1.030	1.030	1.030	0.964	6,000
2023-06-08	1.020	1.020	1.020	1.020	0.955	0
2023-06-07	1.020	1.020	1.020	1.020	0.955	0
2023-06-06	1.020	1.020	1.020	1.020	0.955	0
2023-06-05	1.020	1.020	1.020	1.020	0.955	0
2023-06-02	1.020	1.020	1.020	1.020	0.955	0
2023-06-01	1.020	1.020	1.020	1.020	0.955	4,000
2023-05-31	1.030	1.090	0.980	1.020	0.955	172,000
2023-05-30	1.130	1.130	1.130	1.130	1.057	0
2023-05-29	1.140	1.140	1.130	1.130	1.057	14,000
2023-05-25	1.080	1.130	1.030	1.130	1.057	22,000
2023-05-24	1.080	1.150	1.080	1.150	1.076	42,000

← NewerPage 14 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.