AEON Stores Hong Kong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.270	1.270	1.270	1.270	1.154	9,000
2022-05-30	1.230	1.230	1.230	1.230	1.118	5,000
2022-05-27	1.230	1.240	1.230	1.240	1.127	27,500
2022-05-26	1.240	1.240	1.240	1.240	1.127	1,000
2022-05-25	1.250	1.390	1.250	1.270	1.154	2,024,000
2022-05-24	1.330	1.370	1.320	1.320	1.200	49,000
2022-05-23	1.320	1.320	1.220	1.320	1.200	36,500
2022-05-20	1.250	1.390	1.230	1.320	1.200	103,500
2022-05-19	1.200	1.200	1.200	1.200	1.091	500
2022-05-18	1.210	1.210	1.200	1.210	1.100	1,000
2022-05-17	1.240	1.250	1.200	1.210	1.100	119,000
2022-05-16	1.150	1.200	1.150	1.200	1.091	307,000
2022-05-13	1.160	1.160	1.160	1.160	1.054	500
2022-05-12	1.160	1.160	1.160	1.160	1.054	5,000
2022-05-11	1.160	1.200	1.160	1.200	1.091	20,000
2022-05-10	1.200	1.200	1.200	1.200	1.091	1,500
2022-05-06	1.170	1.240	1.170	1.230	1.118	112,000
2022-05-05	1.230	1.230	1.230	1.230	1.118	1,500
2022-05-04	1.230	1.230	1.230	1.230	1.118	500
2022-05-03	1.200	1.240	1.200	1.230	1.118	11,675
2022-04-29	1.150	1.200	1.150	1.180	1.073	37,000
2022-04-28	1.150	1.150	1.150	1.150	1.045	2,500
2022-04-27	1.150	1.200	1.150	1.150	1.045	59,000
2022-04-26	1.180	1.200	1.180	1.180	1.073	35,500
2022-04-25	1.200	1.200	1.180	1.180	1.073	13,000
2022-04-22	1.230	1.240	1.200	1.230	1.118	5,000
2022-04-20	1.220	1.250	1.200	1.240	1.127	32,000
2022-04-19	1.290	1.300	1.270	1.270	1.154	1,500
2022-04-14	1.270	1.270	1.270	1.270	1.154	12,000
2022-04-12	1.290	1.290	1.270	1.270	1.154	11,000
2022-04-11	1.220	1.280	1.210	1.260	1.145	11,000
2022-04-08	1.280	1.300	1.280	1.280	1.164	8,000
2022-04-06	1.270	1.300	1.260	1.260	1.145	165,500
2022-04-04	1.300	1.300	1.260	1.270	1.154	278,000
2022-04-01	1.290	1.300	1.290	1.300	1.182	4,000
2022-03-31	1.230	1.250	1.230	1.250	1.136	58,000
2022-03-30	1.250	1.250	1.200	1.250	1.136	24,000
2022-03-29	1.250	1.250	1.200	1.210	1.100	80,500
2022-03-28	1.250	1.250	1.240	1.250	1.136	38,000
2022-03-25	1.250	1.250	1.250	1.250	1.136	2,500
2022-03-23	1.290	1.300	1.220	1.280	1.164	56,000
2022-03-21	1.210	1.260	1.200	1.240	1.127	57,000
2022-03-18	1.240	1.260	1.240	1.250	1.136	11,000
2022-03-17	1.260	1.300	1.220	1.240	1.127	9,000
2022-03-16	1.150	1.170	1.150	1.170	1.064	90,000
2022-03-15	1.190	1.230	1.150	1.150	1.045	149,500
2022-03-14	1.280	1.280	1.180	1.230	1.118	15,000
2022-03-11	1.260	1.260	1.260	1.260	1.145	2,000
2022-03-10	1.180	1.260	1.180	1.260	1.145	38,500
2022-03-09	1.250	1.250	1.200	1.250	1.136	57,000
2022-03-08	1.250	1.250	1.240	1.250	1.136	31,000
2022-03-07	1.260	1.260	1.240	1.250	1.136	253,000
2022-03-04	1.270	1.300	1.270	1.280	1.164	8,600
2022-03-03	1.300	1.320	1.300	1.300	1.182	44,500
2022-03-02	1.300	1.300	1.300	1.300	1.182	14,390
2022-03-01	1.300	1.300	1.260	1.280	1.164	55,500
2022-02-28	1.300	1.300	1.300	1.300	1.182	500
2022-02-25	1.350	1.350	1.300	1.300	1.182	6,500
2022-02-23	1.260	1.350	1.250	1.290	1.173	341,000
2022-02-22	1.290	1.290	1.240	1.270	1.154	161,500

← NewerPage 16 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.