Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.320	1.370	1.320	1.370	1.282	6,000
2022-08-25	1.370	1.370	1.370	1.370	1.282	0
2022-08-24	1.370	1.370	1.370	1.370	1.282	0
2022-08-23	1.370	1.370	1.370	1.370	1.282	0
2022-08-22	1.370	1.370	1.370	1.370	1.282	0
2022-08-19	1.390	1.390	1.390	1.390	1.282	0
2022-08-18	1.390	1.390	1.390	1.390	1.282	0
2022-08-17	1.320	1.400	1.320	1.400	1.291	6,000
2022-08-16	1.400	1.400	1.400	1.400	1.291	50,000
2022-08-15	1.400	1.400	1.400	1.400	1.291	0
2022-08-12	1.400	1.400	1.400	1.400	1.291	0
2022-08-11	1.300	1.400	1.300	1.400	1.291	54,000
2022-08-10	1.360	1.360	1.360	1.360	1.254	0
2022-08-09	1.330	1.360	1.330	1.360	1.254	2,000
2022-08-08	1.360	1.400	1.360	1.400	1.291	14,000
2022-08-05	1.380	1.380	1.380	1.380	1.273	6,000
2022-08-04	1.410	1.410	1.410	1.410	1.300	0
2022-08-03	1.410	1.410	1.410	1.410	1.300	160,000
2022-08-02	1.410	1.410	1.410	1.410	1.300	0
2022-08-01	1.410	1.410	1.410	1.410	1.300	10,000
2022-07-29	1.370	1.370	1.370	1.370	1.264	0
2022-07-28	1.370	1.370	1.370	1.370	1.264	0
2022-07-27	1.370	1.370	1.370	1.370	1.264	80,000
2022-07-26	1.360	1.360	1.360	1.360	1.254	0
2022-07-25	1.350	1.350	1.350	1.350	1.245	0
2022-07-22	1.350	1.350	1.350	1.350	1.245	0
2022-07-21	1.350	1.350	1.350	1.350	1.245	0
2022-07-20	1.350	1.350	1.350	1.350	1.245	0
2022-07-19	1.350	1.350	1.350	1.350	1.245	0
2022-07-18	1.350	1.350	1.350	1.350	1.245	0
2022-07-15	1.350	1.350	1.350	1.350	1.245	0
2022-07-14	1.350	1.350	1.350	1.350	1.245	0
2022-07-13	1.350	1.350	1.350	1.350	1.245	0
2022-07-12	1.350	1.350	1.350	1.350	1.245	18,000
2022-07-11	1.370	1.370	1.370	1.370	1.264	0
2022-07-08	1.370	1.370	1.370	1.370	1.264	2,000
2022-07-07	1.360	1.360	1.360	1.360	1.254	0
2022-07-06	1.360	1.360	1.360	1.360	1.254	0
2022-07-05	1.360	1.360	1.360	1.360	1.254	0
2022-07-04	1.360	1.360	1.360	1.360	1.254	2,000
2022-06-30	1.360	1.360	1.360	1.360	1.254	0
2022-06-29	1.360	1.360	1.360	1.360	1.254	0
2022-06-28	1.400	1.400	1.360	1.360	1.254	70,000
2022-06-27	1.400	1.400	1.400	1.400	1.291	2,000
2022-06-24	1.440	1.440	1.400	1.400	1.291	38,000
2022-06-23	1.450	1.450	1.440	1.440	1.328	100,000
2022-06-22	1.480	1.480	1.480	1.480	1.365	0
2022-06-21	1.520	1.520	1.520	1.520	1.402	0
2022-06-20	1.540	1.540	1.540	1.540	1.420	0
2022-06-17	1.540	1.540	1.540	1.540	1.420	0
2022-06-16	1.500	1.550	1.480	1.550	1.430	32,000
2022-06-15	1.560	1.560	1.560	1.560	1.439	0
2022-06-14	1.560	1.560	1.560	1.560	1.439	0
2022-06-13	1.580	1.580	1.560	1.560	1.439	26,000
2022-06-10	1.430	1.490	1.360	1.490	1.374	44,000
2022-06-09	1.510	1.580	1.470	1.480	1.365	18,000
2022-06-08	1.510	1.510	1.510	1.510	1.393	0
2022-06-07	1.510	1.510	1.510	1.510	1.393	6,000
2022-06-06	1.480	1.480	1.480	1.480	1.365	0
2022-06-02	1.460	1.460	1.460	1.460	1.347	0

← NewerPage 18 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.