AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.800	0.800	0.770	0.770	0.749	20,000
2023-09-15	0.770	0.800	0.770	0.800	0.778	1,000
2023-09-14	0.770	0.800	0.770	0.800	0.778	6,000
2023-09-13	0.780	0.800	0.770	0.800	0.778	79,000
2023-09-12	0.810	0.810	0.780	0.780	0.759	2,500
2023-09-04	0.860	0.870	0.850	0.850	0.827	3,500
2023-08-31	0.780	0.840	0.780	0.800	0.778	406,000
2023-08-29	0.780	0.780	0.750	0.770	0.749	105,000
2023-08-28	0.770	0.780	0.760	0.760	0.740	413,000
2023-08-25	0.800	0.800	0.770	0.790	0.769	33,000
2023-08-23	0.790	0.790	0.790	0.790	0.769	110,500
2023-08-22	0.810	0.810	0.800	0.800	0.778	7,000
2023-08-21	0.800	0.800	0.780	0.780	0.759	38,000
2023-08-18	0.820	0.820	0.820	0.820	0.798	408,000
2023-08-17	0.780	0.820	0.780	0.820	0.798	3,500
2023-08-16	0.790	0.810	0.790	0.810	0.788	7,000
2023-08-15	0.820	0.830	0.820	0.830	0.808	4,000
2023-08-14	0.790	0.800	0.790	0.790	0.769	19,500
2023-08-10	0.790	0.790	0.790	0.790	0.769	5,000
2023-08-09	0.800	0.800	0.790	0.790	0.769	39,000
2023-08-04	0.810	0.810	0.810	0.810	0.788	22,000
2023-08-02	0.820	0.820	0.800	0.820	0.798	77,000
2023-08-01	0.830	0.840	0.830	0.840	0.817	15,500
2023-07-31	0.830	0.830	0.810	0.820	0.798	21,500
2023-07-28	0.860	0.860	0.810	0.820	0.798	13,500
2023-07-27	0.830	0.830	0.810	0.810	0.788	96,000
2023-07-26	0.850	0.850	0.800	0.820	0.798	35,500
2023-07-25	0.820	0.830	0.810	0.830	0.808	16,500
2023-07-24	0.820	0.830	0.820	0.830	0.808	31,500
2023-07-21	0.820	0.870	0.820	0.830	0.808	4,500
2023-07-20	0.830	0.830	0.830	0.830	0.808	10,500
2023-07-19	0.850	0.850	0.800	0.840	0.817	60,000
2023-07-18	0.840	0.840	0.820	0.840	0.817	9,500
2023-07-14	0.870	0.870	0.830	0.840	0.817	52,500
2023-07-13	0.840	0.870	0.840	0.870	0.847	21,000
2023-07-11	0.850	0.860	0.830	0.860	0.837	9,000
2023-07-10	0.860	0.860	0.790	0.810	0.788	27,000
2023-07-07	0.820	0.850	0.820	0.850	0.827	16,000
2023-07-06	0.830	0.850	0.820	0.820	0.798	55,000
2023-07-03	0.830	0.830	0.800	0.830	0.808	46,500
2023-06-30	0.800	0.830	0.800	0.830	0.808	4,500
2023-06-29	0.800	0.810	0.800	0.810	0.788	12,500
2023-06-28	0.810	0.820	0.810	0.820	0.798	16,500
2023-06-27	0.780	0.810	0.770	0.810	0.788	118,500
2023-06-23	0.800	0.810	0.750	0.790	0.769	194,500
2023-06-21	0.800	0.910	0.780	0.820	0.798	584,500
2023-06-20	0.760	0.790	0.760	0.780	0.759	147,000
2023-06-19	0.790	0.790	0.790	0.790	0.769	3,500
2023-06-16	0.790	0.800	0.770	0.790	0.769	86,000
2023-06-15	0.790	0.800	0.770	0.790	0.769	51,500
2023-06-13	0.810	0.810	0.790	0.790	0.769	5,500
2023-06-09	0.820	0.820	0.770	0.800	0.778	55,500
2023-05-31	0.820	0.830	0.800	0.800	0.759	32,000
2023-05-30	0.800	0.830	0.800	0.830	0.787	27,500
2023-05-29	0.820	0.830	0.790	0.830	0.787	178,000
2023-05-25	0.840	0.840	0.830	0.830	0.787	22,500
2023-05-24	0.840	0.890	0.840	0.850	0.806	11,000
2023-05-23	0.840	0.840	0.820	0.840	0.797	56,500
2023-05-17	0.840	0.840	0.840	0.840	0.797	1,500
2023-05-16	0.840	0.840	0.840	0.840	0.797	1,500

← NewerPage 12 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.