Asia Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.024	0.026	0.024	0.026	1.967	230,000
2022-08-24	0.027	0.027	0.026	0.026	1.967	160,000
2022-08-23	0.029	0.029	0.027	0.027	2.043	230,000
2022-08-22	0.027	0.029	0.027	0.029	2.194	770,000
2022-08-19	0.028	0.028	0.027	0.027	2.043	270,000
2022-08-18	0.028	0.028	0.028	0.028	2.118	221,800
2022-08-17	0.028	0.028	0.028	0.028	2.118	0
2022-08-16	0.025	0.028	0.024	0.028	2.118	1,520,000
2022-08-15	0.026	0.026	0.025	0.025	1.891	390,000
2022-08-12	0.026	0.028	0.026	0.026	1.967	290,000
2022-08-11	0.028	0.028	0.026	0.026	1.967	244,000
2022-08-10	0.027	0.027	0.027	0.027	2.043	0
2022-08-09	0.027	0.027	0.026	0.027	2.043	1,270,000
2022-08-08	0.027	0.028	0.026	0.027	2.043	3,470,000
2022-08-05	0.027	0.028	0.025	0.027	2.043	33,870,199
2022-08-04	0.030	0.032	0.029	0.029	2.194	1,170,000
2022-08-03	0.029	0.029	0.026	0.028	2.118	2,760,000
2022-08-02	0.030	0.031	0.029	0.029	2.194	3,850,000
2022-08-01	0.035	0.035	0.028	0.032	2.421	16,980,000
2022-07-29	0.035	0.035	0.034	0.034	2.572	1,620,000
2022-07-28	0.033	0.037	0.033	0.034	2.572	1,070,000
2022-07-27	0.036	0.039	0.036	0.037	2.799	500,000
2022-07-26	0.038	0.038	0.038	0.038	2.875	300,000
2022-07-25	0.039	0.039	0.038	0.039	2.950	1,810,000
2022-07-22	0.035	0.035	0.035	0.035	2.648	430,000
2022-07-21	0.038	0.039	0.038	0.039	2.950	490,000
2022-07-20	0.038	0.040	0.038	0.039	2.950	1,310,000
2022-07-19	0.034	0.040	0.034	0.038	2.875	3,860,000
2022-07-18	0.032	0.036	0.031	0.034	2.572	1,130,000
2022-07-15	0.032	0.033	0.031	0.031	2.345	690,133
2022-07-14	0.033	0.033	0.032	0.033	2.497	690,000
2022-07-13	0.034	0.035	0.032	0.035	2.648	1,683,600
2022-07-12	0.036	0.038	0.033	0.036	2.724	980,000
2022-07-11	0.036	0.036	0.033	0.035	2.648	1,710,000
2022-07-08	0.036	0.037	0.034	0.034	2.572	1,542,000
2022-07-07	0.033	0.039	0.029	0.039	2.950	14,660,000
2022-07-06	0.038	0.045	0.033	0.033	2.497	53,775,766
2022-07-05	0.032	0.034	0.028	0.030	2.270	15,400,000
2022-07-04	0.032	0.035	0.030	0.030	2.270	7,418,400
2022-06-30	0.033	0.035	0.033	0.035	2.648	740,000
2022-06-29	0.034	0.037	0.031	0.036	2.724	3,300,000
2022-06-28	0.039	0.039	0.034	0.035	2.648	6,648,000
2022-06-27	0.039	0.043	0.038	0.040	3.026	2,490,000
2022-06-24	0.045	0.045	0.038	0.043	3.253	3,350,000
2022-06-23	0.040	0.045	0.036	0.044	3.329	15,190,000
2022-06-22	0.060	0.060	0.043	0.046	3.480	27,600,000
2022-06-21	0.049	0.105	0.048	0.056	4.237	132,250,000
2022-06-20	0.046	0.046	0.040	0.043	3.253	7,070,000
2022-06-17	0.056	0.056	0.056	0.056	4.237	0
2022-06-16	0.059	0.059	0.058	0.058	4.388	180,000
2022-06-15	0.054	0.059	0.054	0.058	4.388	150,000
2022-06-14	0.045	0.045	0.045	0.045	3.404	30,000
2022-06-13	0.047	0.047	0.047	0.047	3.556	10,000
2022-06-10	0.047	0.047	0.047	0.047	3.556	0
2022-06-09	0.047	0.047	0.047	0.047	3.556	0
2022-06-08	0.047	0.047	0.047	0.047	3.556	10,000
2022-06-07	0.048	0.048	0.047	0.047	3.556	460,000
2022-06-06	0.046	0.047	0.046	0.047	3.556	500,000
2022-06-02	0.048	0.048	0.048	0.048	3.631	160,000
2022-06-01	0.051	0.051	0.048	0.048	3.631	398,400

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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