Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.160	1.160	1.160	1.160	1.086	0
2023-05-22	1.160	1.160	1.160	1.160	1.086	0
2023-05-19	1.160	1.160	1.160	1.160	1.086	0
2023-05-18	1.150	1.160	1.060	1.160	1.086	46,000
2023-05-17	1.150	1.150	1.150	1.150	1.076	40,000
2023-05-16	1.120	1.120	1.120	1.120	1.048	0
2023-05-15	1.120	1.120	1.120	1.120	1.048	0
2023-05-12	1.120	1.120	1.120	1.120	1.048	0
2023-05-11	1.120	1.120	1.120	1.120	1.048	0
2023-05-10	1.120	1.120	1.120	1.120	1.048	60,000
2023-05-09	1.120	1.120	1.120	1.120	1.048	0
2023-05-08	1.120	1.120	1.120	1.120	1.048	0
2023-05-05	1.160	1.160	1.120	1.120	1.048	6,000
2023-05-04	1.150	1.150	1.150	1.150	1.076	0
2023-05-03	1.150	1.150	1.150	1.150	1.076	0
2023-05-02	1.150	1.150	1.150	1.150	1.076	0
2023-04-28	1.150	1.150	1.150	1.150	1.076	0
2023-04-27	1.150	1.150	1.150	1.150	1.076	0
2023-04-26	1.120	1.150	1.120	1.150	1.076	54,000
2023-04-25	1.110	1.200	1.110	1.200	1.123	2,000
2023-04-24	1.180	1.180	1.180	1.180	1.104	0
2023-04-21	1.200	1.200	1.200	1.200	1.123	0
2023-04-20	1.200	1.200	1.200	1.200	1.123	60,000
2023-04-19	1.200	1.200	1.200	1.200	1.123	0
2023-04-18	1.220	1.220	1.220	1.220	1.142	0
2023-04-17	1.220	1.220	1.220	1.220	1.142	0
2023-04-14	1.220	1.220	1.220	1.220	1.142	0
2023-04-13	1.220	1.220	1.220	1.220	1.142	0
2023-04-12	1.220	1.220	1.220	1.220	1.142	0
2023-04-11	1.220	1.220	1.220	1.220	1.142	0
2023-04-06	1.220	1.220	1.220	1.220	1.142	0
2023-04-04	1.220	1.220	1.220	1.220	1.142	0
2023-04-03	1.220	1.220	1.220	1.220	1.142	0
2023-03-31	1.220	1.220	1.220	1.220	1.142	0
2023-03-30	1.220	1.220	1.220	1.220	1.142	0
2023-03-29	1.240	1.240	1.240	1.240	1.160	0
2023-03-28	1.240	1.240	1.240	1.240	1.160	0
2023-03-27	1.240	1.240	1.240	1.240	1.160	0
2023-03-24	1.240	1.240	1.240	1.240	1.160	60,000
2023-03-23	1.220	1.220	1.220	1.220	1.142	0
2023-03-22	1.200	1.200	1.200	1.200	1.123	74,000
2023-03-21	1.190	1.190	1.190	1.190	1.114	0
2023-03-20	1.040	1.160	1.040	1.160	1.086	4,000
2023-03-17	1.200	1.200	1.200	1.200	1.123	0
2023-03-16	1.200	1.200	1.200	1.200	1.123	0
2023-03-15	1.200	1.200	1.200	1.200	1.123	0
2023-03-14	1.200	1.200	1.200	1.200	1.123	0
2023-03-13	1.210	1.210	1.200	1.200	1.123	62,000
2023-03-10	1.190	1.190	1.190	1.190	1.114	26,000
2023-03-09	1.220	1.220	1.220	1.220	1.142	0
2023-03-08	1.220	1.220	1.220	1.220	1.142	0
2023-03-07	1.220	1.220	1.220	1.220	1.142	0
2023-03-06	1.220	1.220	1.220	1.220	1.142	0
2023-03-03	1.220	1.220	1.220	1.220	1.142	28,000
2023-03-02	1.280	1.420	1.230	1.230	1.151	84,000
2023-03-01	1.270	1.270	1.240	1.240	1.160	70,000
2023-02-28	1.280	1.280	1.280	1.280	1.198	0
2023-02-27	1.280	1.280	1.280	1.280	1.198	0
2023-02-24	1.280	1.280	1.280	1.280	1.198	0
2023-02-23	1.280	1.280	1.280	1.280	1.198	0

← NewerPage 15 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.