AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.600	0.660	0.600	0.600	0.600	5,000
2024-02-02	0.600	0.600	0.600	0.600	0.600	1,000
2024-02-01	0.600	0.600	0.600	0.600	0.600	96,000
2024-01-31	0.600	0.600	0.600	0.600	0.600	4,500
2024-01-29	0.600	0.600	0.600	0.600	0.600	12,500
2024-01-26	0.600	0.600	0.600	0.600	0.600	1,500
2024-01-25	0.560	0.600	0.540	0.600	0.600	12,500
2024-01-24	0.600	0.600	0.600	0.600	0.600	3,000
2024-01-23	0.590	0.600	0.590	0.600	0.600	28,500
2024-01-22	0.590	0.590	0.500	0.550	0.550	54,000
2024-01-18	0.660	0.660	0.660	0.660	0.660	1,500
2024-01-17	0.620	0.620	0.620	0.620	0.620	3,500
2024-01-16	0.620	0.620	0.620	0.620	0.620	10,000
2024-01-15	0.620	0.620	0.620	0.620	0.620	15,000
2024-01-12	0.610	0.660	0.610	0.660	0.660	6,500
2024-01-09	0.650	0.660	0.650	0.660	0.660	10,000
2024-01-08	0.640	0.650	0.640	0.650	0.650	4,500
2024-01-02	0.680	0.680	0.680	0.680	0.680	500
2023-12-29	0.720	0.720	0.680	0.680	0.680	3,000
2023-12-28	0.650	0.800	0.650	0.680	0.680	40,000
2023-12-27	0.630	0.630	0.600	0.630	0.630	6,500
2023-12-22	0.660	0.660	0.620	0.650	0.650	46,500
2023-12-21	0.670	0.670	0.640	0.660	0.660	5,500
2023-12-20	0.680	0.680	0.660	0.660	0.660	2,500
2023-12-18	0.670	0.680	0.670	0.680	0.680	9,000
2023-12-13	0.680	0.680	0.640	0.670	0.670	1,500
2023-12-08	0.640	0.680	0.630	0.680	0.680	4,000
2023-12-07	0.650	0.670	0.630	0.650	0.650	45,000
2023-12-06	0.680	0.680	0.660	0.680	0.680	568,500
2023-12-05	0.670	0.680	0.650	0.680	0.680	24,000
2023-12-04	0.710	0.710	0.650	0.660	0.660	58,000
2023-11-27	0.710	0.710	0.710	0.710	0.710	500
2023-11-24	0.680	0.710	0.660	0.710	0.710	15,000
2023-11-22	0.720	0.720	0.720	0.720	0.720	1,000
2023-11-17	0.720	0.720	0.690	0.720	0.720	5,500
2023-11-16	0.720	0.720	0.700	0.700	0.700	4,000
2023-11-13	0.690	0.690	0.680	0.690	0.690	1,500
2023-11-09	0.700	0.700	0.670	0.700	0.700	26,000
2023-11-08	0.740	0.740	0.690	0.700	0.700	1,000
2023-11-02	0.720	0.740	0.720	0.740	0.740	7,500
2023-11-01	0.710	0.710	0.690	0.690	0.690	2,500
2023-10-31	0.690	0.690	0.690	0.690	0.690	16,200
2023-10-26	0.670	0.670	0.670	0.670	0.670	25,500
2023-10-25	0.680	0.680	0.660	0.680	0.680	7,500
2023-10-18	0.720	0.720	0.680	0.690	0.690	20,500
2023-10-17	0.690	0.700	0.680	0.700	0.700	55,500
2023-10-16	0.680	0.690	0.680	0.680	0.680	15,500
2023-10-12	0.710	0.710	0.710	0.710	0.710	4,000
2023-10-11	0.720	0.720	0.700	0.720	0.720	15,500
2023-10-10	0.700	0.720	0.690	0.710	0.710	23,000
2023-10-09	0.720	0.720	0.690	0.720	0.720	134,500
2023-10-05	0.750	0.750	0.740	0.740	0.740	20,500
2023-10-04	0.760	0.760	0.740	0.740	0.740	2,000
2023-09-29	0.780	0.780	0.760	0.780	0.759	2,000
2023-09-28	0.780	0.780	0.780	0.780	0.759	130,000
2023-09-27	0.750	0.780	0.750	0.780	0.759	1,000
2023-09-26	0.740	0.800	0.740	0.800	0.778	1,500
2023-09-22	0.760	0.770	0.750	0.750	0.730	298,000
2023-09-21	0.770	0.770	0.740	0.750	0.730	5,000
2023-09-20	0.770	0.770	0.750	0.770	0.749	203,500

← NewerPage 11 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.