AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	1.150	1.180	1.120	1.130	1.072	1,500
2022-09-30	1.120	1.150	1.110	1.150	1.063	21,500
2022-09-29	1.150	1.150	1.120	1.120	1.035	21,500
2022-09-28	1.140	1.200	1.140	1.150	1.063	17,500
2022-09-26	1.200	1.200	1.120	1.130	1.044	111,000
2022-09-23	1.210	1.240	1.200	1.200	1.109	11,000
2022-09-22	1.200	1.200	1.180	1.180	1.090	46,500
2022-09-21	1.190	1.320	1.190	1.200	1.109	2,000
2022-09-19	1.270	1.270	1.190	1.260	1.164	11,500
2022-09-13	1.200	1.270	1.190	1.270	1.173	2,500
2022-09-09	1.280	1.290	1.200	1.200	1.109	66,500
2022-09-07	1.230	1.300	1.230	1.290	1.192	10,000
2022-09-05	1.200	1.230	1.190	1.230	1.136	16,000
2022-09-02	1.220	1.240	1.210	1.240	1.146	15,000
2022-09-01	1.270	1.270	1.190	1.190	1.099	6,500
2022-08-18	1.200	1.270	1.170	1.270	1.173	63,000
2022-08-17	1.250	1.300	1.250	1.270	1.173	32,500
2022-08-16	1.240	1.250	1.240	1.250	1.155	52,000
2022-08-12	1.250	1.250	1.250	1.250	1.155	19,500
2022-08-11	1.260	1.260	1.250	1.250	1.155	6,500
2022-08-10	1.250	1.250	1.250	1.250	1.155	500
2022-08-09	1.240	1.250	1.240	1.250	1.155	38,500
2022-08-08	1.180	1.240	1.180	1.210	1.118	27,500
2022-08-05	1.240	1.240	1.210	1.210	1.118	5,500
2022-08-04	1.190	1.220	1.190	1.210	1.118	117,000
2022-08-03	1.210	1.210	1.210	1.210	1.118	500
2022-08-02	1.210	1.210	1.210	1.210	1.118	59,000
2022-08-01	1.240	1.240	1.240	1.240	1.146	2,000
2022-07-29	1.240	1.240	1.240	1.240	1.146	2,000
2022-07-28	1.220	1.220	1.220	1.220	1.127	24,000
2022-07-27	1.200	1.200	1.190	1.200	1.109	5,000
2022-07-26	1.180	1.200	1.180	1.200	1.109	4,000
2022-07-25	1.250	1.250	1.250	1.250	1.155	11,000
2022-07-22	1.280	1.280	1.270	1.270	1.173	1,500
2022-07-21	1.300	1.300	1.280	1.280	1.183	500
2022-07-20	1.170	1.230	1.170	1.230	1.136	2,000
2022-07-19	1.220	1.220	1.220	1.220	1.127	1,000
2022-07-15	1.160	1.170	1.160	1.170	1.081	2,000
2022-07-14	1.170	1.170	1.170	1.170	1.081	10,000
2022-07-12	1.170	1.170	1.170	1.170	1.081	4,000
2022-07-07	1.160	1.200	1.150	1.170	1.081	33,000
2022-07-06	1.160	1.200	1.160	1.200	1.109	1,770
2022-07-05	1.200	1.200	1.200	1.200	1.109	2,000
2022-07-04	1.200	1.200	1.200	1.200	1.109	15,000
2022-06-30	1.230	1.280	1.200	1.200	1.109	46,000
2022-06-29	1.220	1.220	1.220	1.220	1.127	500
2022-06-28	1.220	1.220	1.220	1.220	1.127	29,000
2022-06-27	1.200	1.230	1.200	1.220	1.127	42,000
2022-06-24	1.200	1.200	1.200	1.200	1.109	3,000
2022-06-22	1.200	1.200	1.200	1.200	1.109	500
2022-06-21	1.210	1.210	1.170	1.200	1.109	32,000
2022-06-20	1.210	1.210	1.210	1.210	1.118	2,000
2022-06-17	1.200	1.220	1.200	1.210	1.118	3,000
2022-06-16	1.200	1.200	1.200	1.200	1.109	20,000
2022-06-15	1.190	1.200	1.190	1.200	1.109	5,500
2022-06-14	1.200	1.200	1.190	1.200	1.109	37,000
2022-06-10	1.260	1.260	1.230	1.230	1.136	10,000
2022-06-07	1.220	1.230	1.220	1.230	1.136	2,500
2022-06-06	1.240	1.240	1.240	1.240	1.127	1,000
2022-06-01	1.270	1.280	1.250	1.270	1.154	19,500

← NewerPage 15 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.