AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.990	0.990	0.990	0.990	0.939	30,500
2023-01-18	0.990	0.990	0.980	0.980	0.930	5,500
2023-01-17	0.980	0.980	0.970	0.980	0.930	30,500
2023-01-16	1.000	1.000	0.980	0.980	0.930	107,000
2023-01-13	0.990	1.000	0.990	0.990	0.939	10,500
2023-01-12	0.990	0.990	0.980	0.990	0.939	97,000
2023-01-11	1.000	1.000	0.980	0.990	0.939	61,500
2023-01-10	0.990	0.990	0.980	0.990	0.939	3,500
2023-01-09	0.980	1.020	0.980	0.990	0.939	155,000
2023-01-06	1.010	1.010	0.980	0.980	0.930	475,000
2023-01-05	1.010	1.010	0.980	0.980	0.930	188,000
2023-01-04	1.000	1.000	0.980	1.000	0.949	144,000
2023-01-03	1.000	1.030	0.960	1.000	0.949	83,000
2022-12-30	1.000	1.000	0.980	1.000	0.949	218,500
2022-12-28	0.980	1.050	0.980	0.980	0.930	220,500
2022-12-23	0.990	1.000	0.980	0.980	0.930	244,000
2022-12-22	1.070	1.070	0.990	1.000	0.949	123,500
2022-12-19	1.000	1.000	0.990	0.990	0.939	49,500
2022-12-16	1.000	1.020	0.990	0.990	0.939	83,000
2022-12-15	1.010	1.010	0.980	0.980	0.930	76,000
2022-12-14	0.980	0.990	0.980	0.990	0.939	42,000
2022-12-13	1.000	1.000	0.980	1.000	0.949	315,000
2022-12-12	1.000	1.030	0.970	0.990	0.939	134,000
2022-12-09	1.000	1.060	1.000	1.050	0.996	82,000
2022-12-08	1.000	1.050	0.990	1.000	0.949	258,000
2022-12-07	1.020	1.130	1.020	1.070	1.015	86,500
2022-12-06	0.990	0.990	0.990	0.990	0.939	150,000
2022-12-05	1.000	1.030	0.960	1.030	0.977	649,000
2022-12-01	0.940	1.000	0.930	1.000	0.949	136,500
2022-11-30	0.930	0.930	0.920	0.930	0.882	98,500
2022-11-29	0.940	0.940	0.930	0.930	0.882	19,000
2022-11-28	0.930	0.930	0.930	0.930	0.882	500
2022-11-25	0.950	0.950	0.920	0.930	0.882	5,500
2022-11-24	0.930	0.930	0.930	0.930	0.882	111,500
2022-11-21	0.990	0.990	0.930	0.930	0.882	1,500
2022-11-18	1.030	1.030	0.940	0.940	0.892	92,500
2022-11-17	1.050	1.050	0.960	0.970	0.920	229,500
2022-11-16	1.070	1.070	0.970	0.980	0.930	115,500
2022-11-15	0.940	0.990	0.930	0.970	0.920	240,000
2022-11-11	0.920	1.040	0.920	1.040	0.987	75,000
2022-11-10	0.980	0.980	0.980	0.980	0.930	58,000
2022-11-08	0.940	0.980	0.910	0.980	0.930	3,000
2022-11-07	0.930	0.940	0.920	0.940	0.892	1,000
2022-11-04	0.920	0.930	0.920	0.930	0.882	87,000
2022-11-03	0.950	0.950	0.880	0.920	0.873	76,000
2022-11-02	0.950	0.950	0.950	0.950	0.901	1,500
2022-11-01	0.920	0.950	0.920	0.950	0.901	13,000
2022-10-31	0.930	0.930	0.920	0.920	0.873	25,500
2022-10-28	0.950	0.990	0.920	0.920	0.873	52,500
2022-10-27	1.000	1.000	0.940	0.950	0.901	112,000
2022-10-26	1.020	1.020	0.970	0.990	0.939	275,500
2022-10-25	1.040	1.040	1.000	1.000	0.949	181,500
2022-10-24	1.050	1.050	1.000	1.050	0.996	25,000
2022-10-21	1.070	1.070	1.050	1.050	0.996	10,500
2022-10-20	1.100	1.130	1.050	1.130	1.072	33,500
2022-10-19	1.080	1.100	1.080	1.100	1.044	11,000
2022-10-17	1.150	1.150	1.150	1.150	1.091	500
2022-10-07	1.200	1.200	1.100	1.110	1.053	41,000
2022-10-06	1.240	1.240	1.220	1.220	1.157	14,000
2022-10-05	1.170	1.230	1.170	1.200	1.138	5,500

← NewerPage 14 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.