AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.465	0.465	0.440	0.455	0.455	90,500
2024-06-06	0.450	0.470	0.445	0.465	0.465	174,000
2024-06-05	0.450	0.465	0.450	0.460	0.460	59,500
2024-06-04	0.465	0.475	0.465	0.470	0.470	112,000
2024-06-03	0.465	0.480	0.460	0.460	0.460	106,500
2024-05-31	0.480	0.480	0.480	0.480	0.480	29,500
2024-05-30	0.485	0.495	0.485	0.485	0.485	48,500
2024-05-29	0.475	0.490	0.465	0.470	0.470	118,500
2024-05-27	0.475	0.475	0.470	0.470	0.470	165,500
2024-05-24	0.495	0.495	0.475	0.480	0.480	106,000
2024-05-23	0.520	0.520	0.475	0.480	0.480	263,000
2024-05-22	0.490	0.490	0.490	0.490	0.490	8,500
2024-05-21	0.490	0.490	0.490	0.490	0.490	2,000
2024-05-20	0.550	0.550	0.480	0.490	0.490	50,000
2024-05-17	0.490	0.560	0.480	0.490	0.490	796,500
2024-05-16	0.475	0.475	0.470	0.470	0.470	159,500
2024-05-14	0.485	0.485	0.480	0.485	0.485	57,000
2024-05-13	0.485	0.485	0.470	0.485	0.485	316,500
2024-05-10	0.500	0.520	0.490	0.490	0.490	314,000
2024-05-09	0.490	0.520	0.485	0.500	0.500	30,000
2024-05-08	0.500	0.500	0.500	0.500	0.500	2,000
2024-05-07	0.500	0.520	0.500	0.500	0.500	17,500
2024-05-06	0.500	0.500	0.500	0.500	0.500	1,000
2024-05-03	0.520	0.530	0.500	0.500	0.500	962,000
2024-05-02	0.570	0.570	0.560	0.570	0.570	7,500
2024-04-26	0.510	0.550	0.500	0.540	0.540	55,500
2024-04-25	0.550	0.550	0.550	0.550	0.550	7,000
2024-04-23	0.550	0.550	0.550	0.550	0.550	15,500
2024-04-22	0.520	0.520	0.510	0.510	0.510	14,500
2024-04-19	0.520	0.590	0.520	0.520	0.520	7,500
2024-04-16	0.520	0.590	0.520	0.590	0.590	20,000
2024-04-15	0.530	0.600	0.530	0.600	0.600	54,500
2024-04-11	0.500	0.550	0.500	0.550	0.550	88,500
2024-04-10	0.500	0.520	0.500	0.520	0.520	14,500
2024-04-09	0.520	0.520	0.500	0.500	0.500	90,000
2024-04-08	0.550	0.550	0.550	0.550	0.550	2,000
2024-04-05	0.520	0.590	0.500	0.590	0.590	128,000
2024-04-03	0.530	0.540	0.530	0.530	0.530	23,000
2024-04-02	0.600	0.600	0.500	0.590	0.590	227,500
2024-03-28	0.670	0.670	0.610	0.610	0.610	19,500
2024-03-26	0.660	0.660	0.660	0.660	0.660	19,000
2024-03-25	0.600	0.660	0.560	0.660	0.660	106,000
2024-03-22	0.580	0.580	0.580	0.580	0.580	43,000
2024-03-21	0.590	0.590	0.590	0.590	0.590	1,000
2024-03-20	0.590	0.590	0.590	0.590	0.590	2,000
2024-03-19	0.570	0.570	0.570	0.570	0.570	5,000
2024-03-18	0.580	0.650	0.500	0.570	0.570	60,000
2024-03-14	0.600	0.600	0.600	0.600	0.600	80,000
2024-03-12	0.630	0.630	0.590	0.620	0.620	42,500
2024-03-11	0.580	0.620	0.580	0.610	0.610	15,000
2024-03-07	0.650	0.650	0.650	0.650	0.650	1,000
2024-03-06	0.650	0.650	0.650	0.650	0.650	4,500
2024-03-01	0.700	0.700	0.670	0.670	0.670	1,500
2024-02-28	0.600	0.630	0.600	0.630	0.630	2,500
2024-02-22	0.590	0.680	0.580	0.670	0.670	2,500
2024-02-21	0.600	0.600	0.600	0.600	0.600	12,000
2024-02-16	0.570	0.600	0.570	0.600	0.600	35,000
2024-02-14	0.600	0.600	0.600	0.600	0.600	4,500
2024-02-07	0.570	0.600	0.570	0.600	0.600	16,000
2024-02-06	0.550	0.600	0.530	0.600	0.600	4,000

← NewerPage 10 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-03	0.0200 HKD
2023-06-06	0.0200 HKD
2022-10-03	0.0300 HKD
2022-06-07	0.0200 HKD
2021-10-05	0.0300 HKD
2021-06-01	0.0500 HKD
2020-10-06	0.0500 HKD
2020-06-02	0.0500 HKD
2019-10-08	0.2200 HKD
2019-06-03	0.2200 HKD

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