Automated Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.970	0.980	0.970	0.970	0.827	658,000
2022-06-09	0.980	0.980	0.970	0.970	0.827	56,000
2022-06-08	0.970	1.010	0.960	1.000	0.852	364,000
2022-06-07	0.970	0.970	0.970	0.970	0.827	40,000
2022-06-06	0.960	0.970	0.960	0.970	0.827	40,000
2022-06-02	1.000	1.000	1.000	1.000	0.852	50,000
2022-06-01	1.010	1.020	0.980	1.010	0.835	274,000
2022-05-31	1.020	1.020	1.000	1.020	0.844	34,400
2022-05-30	0.990	1.020	0.990	1.000	0.827	204,000
2022-05-27	0.990	0.990	0.990	0.990	0.819	74,000
2022-05-26	0.980	0.980	0.980	0.980	0.811	26,000
2022-05-25	0.970	0.980	0.970	0.980	0.811	41,200
2022-05-24	0.950	0.990	0.950	0.980	0.811	104,000
2022-05-23	0.960	0.960	0.960	0.960	0.794	56,000
2022-05-20	0.970	0.970	0.970	0.970	0.802	10,000
2022-05-19	0.960	0.970	0.960	0.970	0.802	53,110
2022-05-18	0.980	0.990	0.960	0.970	0.802	50,000
2022-05-17	1.000	1.000	0.990	0.990	0.819	40,000
2022-05-16	1.000	1.000	0.990	0.990	0.819	62,000
2022-05-13	0.990	0.990	0.990	0.990	0.819	20,000
2022-05-12	0.980	0.990	0.980	0.980	0.811	126,000
2022-05-11	1.010	1.010	0.990	0.990	0.819	38,000
2022-05-10	1.000	1.010	0.980	1.010	0.835	296,000
2022-05-06	1.010	1.010	0.990	1.000	0.827	234,000
2022-05-05	1.020	1.020	1.020	1.020	0.844	50,000
2022-05-04	1.040	1.040	1.030	1.030	0.852	138,000
2022-04-29	1.030	1.030	1.030	1.030	0.852	50,000
2022-04-28	1.020	1.020	1.010	1.010	0.835	166,000
2022-04-27	1.010	1.020	1.010	1.020	0.844	148,000
2022-04-26	1.020	1.020	1.020	1.020	0.844	2,000
2022-04-25	1.030	1.030	1.020	1.020	0.844	126,000
2022-04-21	1.030	1.030	1.030	1.030	0.852	140,000
2022-04-20	1.050	1.050	1.020	1.020	0.844	124,000
2022-04-19	1.060	1.070	1.020	1.070	0.885	238,000
2022-04-14	1.030	1.040	1.030	1.040	0.860	192,000
2022-04-12	1.030	1.040	1.030	1.040	0.860	406,000
2022-04-11	1.060	1.070	1.050	1.050	0.868	80,000
2022-04-08	1.090	1.090	1.060	1.060	0.877	64,000
2022-04-07	1.070	1.080	1.070	1.070	0.885	110,000
2022-04-06	1.070	1.100	1.020	1.080	0.893	170,000
2022-04-04	1.070	1.100	1.070	1.100	0.910	214,002
2022-04-01	1.060	1.100	1.050	1.070	0.885	376,000
2022-03-31	1.110	1.120	1.050	1.060	0.877	1,006,000
2022-03-30	1.150	1.180	1.090	1.180	0.976	344,000
2022-03-29	1.150	1.150	1.120	1.150	0.951	144,800
2022-03-28	1.060	1.140	1.060	1.140	0.943	128,000
2022-03-25	1.120	1.120	1.120	1.120	0.926	66,000
2022-03-24	1.100	1.160	1.100	1.140	0.943	90,000
2022-03-23	1.150	1.150	1.120	1.120	0.926	70,000
2022-03-22	1.070	1.140	1.070	1.110	0.918	378,520
2022-03-21	1.040	1.080	1.040	1.080	0.893	28,000
2022-03-18	1.060	1.080	1.060	1.060	0.877	301,900
2022-03-17	1.060	1.090	1.060	1.090	0.902	498,000
2022-03-16	1.010	1.060	1.010	1.040	0.860	454,000
2022-03-15	1.030	1.030	0.990	1.000	0.827	1,040,000
2022-03-14	1.090	1.090	1.030	1.040	0.860	456,000
2022-03-11	1.100	1.100	1.070	1.100	0.910	296,000
2022-03-10	1.100	1.140	1.100	1.140	0.943	180,000
2022-03-09	1.080	1.120	1.080	1.090	0.902	111,200
2022-03-08	1.110	1.110	1.080	1.100	0.910	552,000

← NewerPage 17 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0300 HKD
2025-05-27	0.0300 HKD
2024-06-04	0.0300 HKD
2023-05-31	0.0300 HKD
2022-06-02	0.0300 HKD
2021-09-27	0.2400 HKD
2021-05-31	0.0300 HKD
2020-06-01	0.0300 HKD
2020-04-27	0.0730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.