Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.280	1.280	1.280	1.280	1.198	0
2023-02-21	1.280	1.280	1.280	1.280	1.198	0
2023-02-20	1.230	1.280	1.230	1.280	1.198	38,000
2023-02-17	1.200	1.250	1.200	1.230	1.151	120,000
2023-02-16	1.180	1.180	1.170	1.170	1.095	146,000
2023-02-15	1.140	1.140	1.140	1.140	1.067	90,000
2023-02-14	1.110	1.110	1.110	1.110	1.039	0
2023-02-13	1.110	1.110	1.110	1.110	1.039	0
2023-02-10	1.110	1.110	1.110	1.110	1.039	0
2023-02-09	1.110	1.110	1.110	1.110	1.039	0
2023-02-08	1.110	1.110	1.110	1.110	1.039	0
2023-02-07	1.110	1.110	1.110	1.110	1.039	0
2023-02-06	1.110	1.110	1.110	1.110	1.039	0
2023-02-03	1.110	1.110	1.100	1.110	1.039	78,000
2023-02-02	1.120	1.120	1.110	1.120	1.048	174,000
2023-02-01	1.040	1.070	1.030	1.070	1.001	32,000
2023-01-31	0.970	0.990	0.970	0.990	0.926	146,000
2023-01-30	0.950	0.950	0.950	0.950	0.889	82,000
2023-01-27	0.960	0.960	0.960	0.960	0.898	0
2023-01-26	0.960	0.960	0.960	0.960	0.898	0
2023-01-20	0.970	0.970	0.960	0.960	0.898	540,000
2023-01-19	0.950	0.950	0.950	0.950	0.889	0
2023-01-18	0.950	0.950	0.950	0.950	0.889	0
2023-01-17	0.940	0.940	0.940	0.940	0.880	0
2023-01-16	0.940	0.940	0.940	0.940	0.880	10,000
2023-01-13	0.950	0.950	0.950	0.950	0.889	0
2023-01-12	0.950	0.950	0.950	0.950	0.889	0
2023-01-11	0.950	0.950	0.950	0.950	0.889	46,000
2023-01-10	0.950	0.950	0.950	0.950	0.889	0
2023-01-09	0.950	0.950	0.950	0.950	0.889	0
2023-01-06	0.910	0.950	0.910	0.950	0.889	10,000
2023-01-05	0.910	0.910	0.910	0.910	0.852	0
2023-01-04	0.910	0.910	0.910	0.910	0.852	0
2023-01-03	0.900	0.900	0.900	0.900	0.842	16,000
2022-12-30	0.920	0.920	0.920	0.920	0.861	0
2022-12-29	0.890	0.900	0.890	0.900	0.842	6,000
2022-12-28	0.960	0.960	0.960	0.960	0.898	0
2022-12-23	0.950	0.950	0.950	0.950	0.889	0
2022-12-22	0.950	0.950	0.900	0.950	0.889	12,000
2022-12-21	0.940	0.940	0.940	0.940	0.880	0
2022-12-20	0.950	0.950	0.950	0.950	0.889	0
2022-12-19	0.950	0.950	0.950	0.950	0.889	0
2022-12-16	0.950	0.950	0.950	0.950	0.889	0
2022-12-15	0.950	0.950	0.950	0.950	0.889	0
2022-12-14	0.950	0.950	0.950	0.950	0.889	0
2022-12-13	0.900	0.950	0.860	0.950	0.889	66,000
2022-12-12	0.900	0.900	0.850	0.870	0.814	162,000
2022-12-09	0.990	0.990	0.950	0.950	0.889	154,000
2022-12-08	0.950	0.950	0.950	0.950	0.889	0
2022-12-07	0.990	0.990	0.950	0.950	0.889	18,000
2022-12-06	0.940	0.940	0.940	0.940	0.880	0
2022-12-05	0.940	0.940	0.940	0.940	0.880	0
2022-12-02	0.930	0.930	0.930	0.930	0.870	0
2022-12-01	0.930	0.930	0.930	0.930	0.870	0
2022-11-30	0.940	0.940	0.920	0.930	0.870	10,000
2022-11-29	0.910	0.910	0.910	0.910	0.852	0
2022-11-28	0.920	0.920	0.860	0.890	0.833	22,000
2022-11-25	0.970	0.970	0.970	0.970	0.908	0
2022-11-24	0.970	0.970	0.970	0.970	0.908	50,000
2022-11-23	1.030	1.030	1.030	1.030	0.964	0

← NewerPage 16 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.