Automated Systems Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.150	1.150	1.110	1.120	0.926	422,300
2022-03-04	1.170	1.170	1.150	1.160	0.959	752,532
2022-03-03	1.170	1.190	1.150	1.180	0.976	390,000
2022-03-02	1.180	1.200	1.170	1.190	0.984	106,000
2022-03-01	1.250	1.270	1.200	1.210	1.001	754,400
2022-02-28	1.220	1.220	1.170	1.210	1.001	584,000
2022-02-25	1.200	1.210	1.170	1.210	1.001	746,000
2022-02-24	1.260	1.260	1.210	1.210	1.001	923,710
2022-02-23	1.280	1.280	1.260	1.280	1.059	142,000
2022-02-22	1.300	1.300	1.260	1.280	1.059	700,000
2022-02-21	1.300	1.320	1.300	1.300	1.075	148,000
2022-02-18	1.320	1.320	1.300	1.300	1.075	250,000
2022-02-17	1.330	1.330	1.300	1.330	1.100	310,000
2022-02-16	1.300	1.330	1.300	1.330	1.100	146,000
2022-02-15	1.350	1.360	1.300	1.310	1.084	1,412,000
2022-02-14	1.380	1.380	1.340	1.350	1.117	608,000
2022-02-11	1.390	1.400	1.380	1.380	1.141	394,000
2022-02-10	1.410	1.410	1.380	1.400	1.158	247,560
2022-02-09	1.380	1.410	1.370	1.390	1.150	526,599
2022-02-08	1.400	1.420	1.380	1.390	1.150	656,000
2022-02-07	1.420	1.440	1.420	1.430	1.183	262,000
2022-02-04	1.420	1.440	1.390	1.430	1.183	466,000
2022-01-31	1.400	1.420	1.400	1.420	1.174	22,000
2022-01-28	1.400	1.410	1.370	1.400	1.158	960,000
2022-01-27	1.410	1.420	1.400	1.400	1.158	724,000
2022-01-26	1.420	1.440	1.420	1.440	1.191	260,000
2022-01-25	1.430	1.450	1.420	1.430	1.183	472,000
2022-01-24	1.480	1.480	1.450	1.460	1.208	402,000
2022-01-21	1.530	1.530	1.460	1.490	1.232	1,338,000
2022-01-20	1.520	1.550	1.510	1.550	1.282	674,000
2022-01-19	1.540	1.540	1.510	1.530	1.265	434,000
2022-01-18	1.600	1.600	1.540	1.570	1.299	1,481,480
2022-01-17	1.490	1.600	1.470	1.590	1.315	1,938,000
2022-01-14	1.500	1.540	1.490	1.500	1.241	756,000
2022-01-13	1.470	1.530	1.450	1.520	1.257	858,000
2022-01-12	1.450	1.480	1.450	1.480	1.224	388,000
2022-01-11	1.470	1.470	1.430	1.430	1.183	668,712
2022-01-10	1.480	1.490	1.460	1.480	1.224	612,000
2022-01-07	1.450	1.480	1.430	1.480	1.224	920,000
2022-01-06	1.450	1.450	1.410	1.430	1.183	1,474,000
2022-01-05	1.540	1.550	1.460	1.460	1.208	2,086,000
2022-01-04	1.470	1.560	1.470	1.540	1.274	4,234,000
2022-01-03	1.380	1.470	1.380	1.450	1.199	4,439,120
2021-12-31	1.320	1.370	1.310	1.370	1.133	756,000
2021-12-30	1.310	1.340	1.300	1.330	1.100	256,000
2021-12-29	1.310	1.310	1.290	1.310	1.084	150,000
2021-12-28	1.320	1.350	1.310	1.350	1.117	536,000
2021-12-23	1.280	1.310	1.280	1.310	1.084	352,000
2021-12-22	1.270	1.300	1.270	1.290	1.067	312,000
2021-12-21	1.250	1.280	1.250	1.270	1.050	276,000
2021-12-20	1.290	1.290	1.250	1.250	1.034	166,000
2021-12-17	1.300	1.310	1.290	1.310	1.084	94,000
2021-12-16	1.310	1.310	1.300	1.310	1.084	110,000
2021-12-15	1.290	1.310	1.280	1.310	1.084	710,000
2021-12-14	1.290	1.290	1.280	1.280	1.059	130,000
2021-12-13	1.280	1.290	1.280	1.290	1.067	4,000
2021-12-10	1.310	1.310	1.290	1.290	1.067	30,000
2021-12-09	1.280	1.310	1.270	1.310	1.084	292,000
2021-12-08	1.270	1.270	1.260	1.270	1.050	250,000
2021-12-07	1.260	1.300	1.260	1.300	1.075	202,000

← NewerPage 18 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.