AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.850	0.850	0.840	0.840	0.797	21,500
2023-05-11	0.900	0.900	0.850	0.850	0.806	76,500
2023-05-10	0.840	0.860	0.830	0.860	0.816	59,500
2023-05-09	0.860	0.860	0.840	0.860	0.816	11,000
2023-05-05	0.830	0.850	0.830	0.850	0.806	3,500
2023-05-04	0.850	0.860	0.840	0.850	0.806	14,000
2023-05-03	0.840	0.850	0.840	0.850	0.806	11,500
2023-05-02	0.840	0.890	0.840	0.890	0.844	18,000
2023-04-28	0.850	0.850	0.830	0.840	0.797	42,000
2023-04-27	0.840	0.840	0.820	0.840	0.797	56,000
2023-04-26	0.860	0.860	0.850	0.850	0.806	40,000
2023-04-21	0.890	0.890	0.860	0.860	0.816	10,000
2023-04-20	0.870	0.870	0.860	0.870	0.825	9,500
2023-04-19	0.870	0.870	0.840	0.870	0.825	40,000
2023-04-18	0.830	0.870	0.830	0.870	0.825	16,500
2023-04-17	0.860	0.880	0.850	0.880	0.835	11,000
2023-04-14	0.870	0.890	0.840	0.850	0.806	17,000
2023-04-13	0.870	0.870	0.850	0.860	0.816	101,000
2023-04-12	0.880	0.880	0.850	0.860	0.816	82,000
2023-04-11	0.850	0.890	0.850	0.880	0.835	19,000
2023-04-06	0.860	0.920	0.830	0.880	0.835	88,500
2023-04-04	0.850	0.920	0.850	0.880	0.835	122,000
2023-04-03	0.880	0.880	0.850	0.860	0.816	134,000
2023-03-30	0.890	0.890	0.880	0.880	0.835	60,000
2023-03-29	0.890	0.890	0.850	0.880	0.835	11,500
2023-03-28	0.870	0.890	0.870	0.890	0.844	11,500
2023-03-23	0.870	0.910	0.870	0.910	0.863	11,000
2023-03-22	0.880	0.880	0.870	0.870	0.825	173,000
2023-03-21	0.890	0.890	0.860	0.890	0.844	13,500
2023-03-20	0.870	0.890	0.870	0.890	0.844	18,500
2023-03-15	0.870	0.940	0.860	0.890	0.844	103,500
2023-03-14	0.900	0.920	0.870	0.890	0.844	212,000
2023-03-13	0.900	0.960	0.890	0.940	0.892	185,000
2023-03-10	0.940	0.940	0.900	0.920	0.873	147,000
2023-03-09	0.960	0.990	0.920	0.940	0.892	33,500
2023-03-08	0.930	0.960	0.930	0.930	0.882	71,500
2023-03-06	0.970	0.980	0.940	0.950	0.901	167,500
2023-03-03	0.960	0.980	0.960	0.970	0.920	93,500
2023-03-02	0.950	0.960	0.950	0.960	0.911	76,500
2023-03-01	0.950	0.970	0.940	0.950	0.901	5,000
2023-02-28	0.960	0.960	0.930	0.940	0.892	404,000
2023-02-27	0.960	0.990	0.950	0.980	0.930	18,000
2023-02-24	0.970	0.980	0.970	0.980	0.930	92,000
2023-02-20	0.990	1.000	0.990	1.000	0.949	24,500
2023-02-16	0.940	0.990	0.940	0.990	0.939	10,000
2023-02-15	0.980	0.990	0.960	0.980	0.930	195,500
2023-02-14	0.980	1.000	0.970	0.990	0.939	22,500
2023-02-13	0.990	0.990	0.980	0.980	0.930	56,000
2023-02-10	0.990	0.990	0.990	0.990	0.939	116,000
2023-02-09	0.990	1.000	0.960	0.990	0.939	160,500
2023-02-07	0.990	0.990	0.990	0.990	0.939	48,000
2023-02-06	0.990	1.000	0.980	0.990	0.939	56,500
2023-02-03	0.990	0.990	0.980	0.990	0.939	208,000
2023-02-02	0.990	0.990	0.980	0.990	0.939	370,500
2023-02-01	1.000	1.010	0.980	0.990	0.939	162,500
2023-01-31	1.010	1.010	0.990	0.990	0.939	64,500
2023-01-30	1.030	1.030	0.980	1.000	0.949	54,500
2023-01-27	1.000	1.030	0.980	1.030	0.977	143,000
2023-01-26	1.000	1.000	0.990	1.000	0.949	281,000
2023-01-20	0.990	1.000	0.980	0.990	0.939	213,000

← NewerPage 13 of 18 · 1,028 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.