Allan International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.820	0.820	0.820	0.820	0.797	0
2024-11-06	0.820	0.820	0.820	0.820	0.797	0
2024-11-05	0.830	0.830	0.820	0.820	0.797	62,000
2024-11-04	0.830	0.830	0.830	0.830	0.807	2,000
2024-11-01	0.830	0.840	0.820	0.840	0.816	86,000
2024-10-31	0.830	0.830	0.830	0.830	0.807	0
2024-10-30	0.820	0.820	0.820	0.820	0.797	0
2024-10-29	0.820	0.820	0.820	0.820	0.797	18,000
2024-10-28	0.820	0.820	0.820	0.820	0.797	0
2024-10-25	0.820	0.820	0.820	0.820	0.797	0
2024-10-24	0.820	0.820	0.820	0.820	0.797	0
2024-10-23	0.820	0.820	0.820	0.820	0.797	0
2024-10-22	0.820	0.820	0.820	0.820	0.797	0
2024-10-21	0.820	0.820	0.820	0.820	0.797	18,000
2024-10-18	0.810	0.810	0.810	0.810	0.787	0
2024-10-17	0.810	0.810	0.810	0.810	0.787	0
2024-10-16	0.810	0.810	0.810	0.810	0.787	2,000
2024-10-15	0.820	0.820	0.820	0.820	0.797	6,000
2024-10-14	0.830	0.840	0.830	0.840	0.816	4,000
2024-10-10	0.840	0.840	0.830	0.830	0.807	6,000
2024-10-09	0.830	0.830	0.830	0.830	0.807	8,000
2024-10-08	0.890	0.890	0.840	0.840	0.816	34,000
2024-10-07	0.870	0.930	0.870	0.890	0.865	102,000
2024-10-04	0.840	0.840	0.840	0.840	0.816	0
2024-10-03	0.860	0.860	0.850	0.850	0.826	18,000
2024-10-02	0.800	0.850	0.800	0.830	0.807	26,000
2024-09-30	0.820	0.820	0.800	0.810	0.787	20,000
2024-09-27	0.790	0.820	0.790	0.820	0.797	92,000
2024-09-26	0.810	0.810	0.800	0.800	0.778	300,000
2024-09-25	0.810	0.810	0.810	0.810	0.787	10,000
2024-09-24	0.810	0.830	0.810	0.830	0.807	2,000
2024-09-23	0.840	0.840	0.800	0.830	0.807	76,000
2024-09-20	0.820	0.830	0.820	0.820	0.797	96,000
2024-09-19	0.800	0.800	0.800	0.800	0.778	30,000
2024-09-17	0.770	0.800	0.760	0.790	0.768	16,000
2024-09-16	0.760	0.780	0.760	0.780	0.758	2,000
2024-09-13	0.800	0.800	0.800	0.800	0.778	2,000
2024-09-12	0.810	0.810	0.810	0.810	0.787	6,000
2024-09-11	0.770	0.810	0.770	0.800	0.778	46,000
2024-09-10	0.790	0.820	0.780	0.800	0.778	32,000
2024-09-09	0.780	0.790	0.740	0.790	0.768	98,000
2024-09-05	0.780	0.830	0.780	0.830	0.807	2,000
2024-09-04	0.830	0.830	0.830	0.830	0.807	0
2024-09-03	0.830	0.830	0.830	0.830	0.807	0
2024-09-02	0.830	0.830	0.830	0.830	0.807	0
2024-08-30	0.800	0.830	0.800	0.830	0.807	14,000
2024-08-29	0.830	0.830	0.830	0.830	0.807	100,000
2024-08-28	0.850	0.850	0.850	0.850	0.826	0
2024-08-27	0.800	0.850	0.790	0.850	0.826	46,000
2024-08-26	1.020	1.020	1.020	1.020	0.972	32,000
2024-08-23	0.950	1.020	0.950	1.020	0.972	88,000
2024-08-22	1.020	1.060	1.020	1.050	1.000	26,000
2024-08-21	1.010	1.010	1.010	1.010	0.962	30,000
2024-08-20	1.020	1.020	0.990	1.000	0.953	12,000
2024-08-19	1.010	1.010	1.010	1.010	0.962	0
2024-08-16	1.010	1.010	1.010	1.010	0.962	6,000
2024-08-15	0.980	0.980	0.980	0.980	0.934	0
2024-08-14	0.970	1.010	0.940	1.010	0.962	42,000
2024-08-13	0.970	0.970	0.970	0.970	0.924	0
2024-08-12	0.970	0.970	0.970	0.970	0.924	0

← NewerPage 9 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.